Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.983 | 5.049 | 4.974 | 4.992 | 47,182 | +0.03(+0.57%) |
Sep 28, 2023 | 4.964 | 5.002 | 4.889 | 4.964 | 105,144 | +0.01(+0.19%) |
Sep 27, 2023 | 5.002 | 5.086 | 4.955 | 4.955 | 68,878 | -0.05(-0.94%) |
Sep 26, 2023 | 5.021 | 5.086 | 4.983 | 5.002 | 81,228 | -0.05(-0.93%) |
Sep 25, 2023 | 5.049 | 5.077 | 5.039 | 5.049 | 73,694 | -0.02(-0.37%) |
Sep 22, 2023 | 5.077 | 5.110 | 5.049 | 5.068 | 61,624 | +0.02(+0.37%) |
Sep 21, 2023 | 5.096 | 5.138 | 5.049 | 5.049 | 63,664 | -0.08(-1.65%) |
Sep 20, 2023 | 5.171 | 5.171 | 5.133 | 5.133 | 39,134 | -0.01(-0.18%) |
Sep 19, 2023 | 5.162 | 5.162 | 5.143 | 5.143 | 99,115 | +0.00(+0.00%) |
Sep 18, 2023 | 5.133 | 5.171 | 5.133 | 5.143 | 81,604 | -0.01(-0.18%) |
Sep 15, 2023 | 5.143 | 5.171 | 5.096 | 5.152 | 41,037 | -0.02(-0.36%) |
Sep 14, 2023 | 5.152 | 5.190 | 5.143 | 5.171 | 88,613 | +0.00(+0.00%) |
Sep 13, 2023 | 5.152 | 5.204 | 5.124 | 5.171 | 83,772 | +0.05(+0.92%) |
Sep 12, 2023 | 5.077 | 5.143 | 5.068 | 5.124 | 52,662 | +0.02(+0.37%) |
Sep 11, 2023 | 5.086 | 5.143 | 5.049 | 5.105 | 123,929 | +0.04(+0.74%) |
Sep 08, 2023 | 5.077 | 5.171 | 5.058 | 5.068 | 117,308 | -0.08(-1.62%) |
Sep 07, 2023 | 5.123 | 5.179 | 5.123 | 5.151 | 82,114 | -0.02(-0.36%) |
Sep 06, 2023 | 5.161 | 5.198 | 5.142 | 5.170 | 124,444 | -0.01(-0.18%) |
Sep 05, 2023 | 5.161 | 5.248 | 5.142 | 5.179 | 208,631 | +0.05(+0.91%) |
Sep 01, 2023 | 5.151 | 5.188 | 5.105 | 5.133 | 120,989 | +0.03(+0.55%) |
Aug 31, 2023 | 5.133 | 5.188 | 5.105 | 5.105 | 82,182 | -0.06(-1.08%) |
Aug 30, 2023 | 5.188 | 5.207 | 5.143 | 5.161 | 54,383 | +0.00(+0.00%) |
Aug 29, 2023 | 5.095 | 5.198 | 5.086 | 5.161 | 86,771 | +0.03(+0.54%) |
Aug 28, 2023 | 5.077 | 5.151 | 5.049 | 5.133 | 100,710 | +0.09(+1.85%) |
Aug 25, 2023 | 5.105 | 5.105 | 5.025 | 5.039 | 84,057 | -0.03(-0.55%) |
Aug 24, 2023 | 5.123 | 5.127 | 5.067 | 5.067 | 77,637 | -0.06(-1.09%) |
Aug 23, 2023 | 5.123 | 5.142 | 5.077 | 5.123 | 60,283 | +0.00(+0.00%) |
Aug 22, 2023 | 4.974 | 5.188 | 4.937 | 5.123 | 106,662 | +0.13(+2.61%) |
Aug 21, 2023 | 4.946 | 5.002 | 4.890 | 4.993 | 65,695 | +0.07(+1.32%) |
Aug 18, 2023 | 4.881 | 4.955 | 4.881 | 4.928 | 60,622 | +0.01(+0.19%) |
Aug 17, 2023 | 4.965 | 4.974 | 4.909 | 4.918 | 55,199 | -0.05(-0.94%) |
Aug 16, 2023 | 5.011 | 5.077 | 4.965 | 4.965 | 106,387 | -0.08(-1.66%) |
Aug 15, 2023 | 5.049 | 5.049 | 4.956 | 5.049 | 101,018 | +0.00(+0.00%) |
Aug 14, 2023 | 5.039 | 5.067 | 5.030 | 5.049 | 45,217 | +0.01(+0.18%) |
Aug 11, 2023 | 5.058 | 5.077 | 5.021 | 5.039 | 95,369 | -0.04(-0.73%) |
Aug 10, 2023 | 5.123 | 5.170 | 5.067 | 5.077 | 85,471 | -0.06(-1.25%) |
Aug 09, 2023 | 5.123 | 5.169 | 5.086 | 5.141 | 97,898 | -0.03(-0.54%) |
Aug 08, 2023 | 5.169 | 5.178 | 5.132 | 5.169 | 88,624 | +0.01(+0.18%) |
Aug 07, 2023 | 5.178 | 5.178 | 5.123 | 5.159 | 105,780 | -0.02(-0.36%) |
Aug 04, 2023 | 5.021 | 5.196 | 5.021 | 5.178 | 113,844 | +0.12(+2.37%) |
Aug 03, 2023 | 4.956 | 5.086 | 4.956 | 5.058 | 114,156 | +0.01(+0.18%) |
Aug 02, 2023 | 4.938 | 5.067 | 4.926 | 5.049 | 127,753 | +0.05(+0.92%) |
Aug 01, 2023 | 5.012 | 5.076 | 4.975 | 5.003 | 122,795 | -0.06(-1.28%) |
Jul 31, 2023 | 5.058 | 5.132 | 5.007 | 5.067 | 121,070 | +0.01(+0.18%) |
Jul 28, 2023 | 5.003 | 5.095 | 4.993 | 5.058 | 99,571 | +0.06(+1.11%) |
Jul 27, 2023 | 5.039 | 5.085 | 4.975 | 5.003 | 154,878 | -0.04(-0.73%) |
Jul 26, 2023 | 5.058 | 5.096 | 5.012 | 5.039 | 71,462 | -0.03(-0.55%) |
Jul 25, 2023 | 5.067 | 5.150 | 5.058 | 5.067 | 89,044 | -0.01(-0.18%) |
Jul 24, 2023 | 5.141 | 5.242 | 5.076 | 5.076 | 165,204 | -0.10(-1.96%) |
Jul 21, 2023 | 5.242 | 5.252 | 5.169 | 5.178 | 90,137 | -0.08(-1.58%) |
Jul 20, 2023 | 5.252 | 5.307 | 5.215 | 5.261 | 170,051 | +0.00(+0.00%) |
Jul 19, 2023 | 5.030 | 5.298 | 5.030 | 5.261 | 155,443 | +0.18(+3.64%) |
Jul 18, 2023 | 5.067 | 5.134 | 5.039 | 5.076 | 123,639 | -0.00(-0.02%) |
Jul 17, 2023 | 5.141 | 5.196 | 5.030 | 5.077 | 163,975 | -0.07(-1.42%) |
Jul 14, 2023 | 5.206 | 5.206 | 5.076 | 5.150 | 94,697 | -0.09(-1.76%) |
Jul 13, 2023 | 5.233 | 5.298 | 5.224 | 5.242 | 107,608 | +0.00(+0.00%) |
Jul 12, 2023 | 5.187 | 5.298 | 5.169 | 5.242 | 75,165 | +0.06(+1.09%) |
Jul 11, 2023 | 5.195 | 5.232 | 5.131 | 5.186 | 161,165 | -0.03(-0.53%) |
Jul 10, 2023 | 5.140 | 5.241 | 5.121 | 5.214 | 137,111 | +0.10(+1.88%) |
Jul 07, 2023 | 5.012 | 5.159 | 5.012 | 5.118 | 314,496 | -0.01(-0.27%) |
Jul 06, 2023 | 5.067 | 5.131 | 5.012 | 5.131 | 97,522 | -0.03(-0.53%) |
Jul 05, 2023 | 4.948 | 5.160 | 4.884 | 5.159 | 249,595 | +0.28(+5.82%) |