Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.930 | 4.970 | 4.870 | 4.880 | 3,429,821 | -0.05(-1.01%) |
Aug 30, 2023 | 4.940 | 4.980 | 4.900 | 4.930 | 2,444,120 | -0.05(-1.00%) |
Aug 29, 2023 | 4.940 | 4.990 | 4.940 | 4.980 | 764,738 | +0.02(+0.40%) |
Aug 28, 2023 | 4.950 | 4.980 | 4.945 | 4.960 | 976,638 | -0.01(-0.20%) |
Aug 25, 2023 | 4.930 | 4.980 | 4.920 | 4.970 | 1,236,067 | +0.03(+0.61%) |
Aug 24, 2023 | 4.980 | 5.010 | 4.940 | 4.940 | 1,654,267 | -0.14(-2.75%) |
Aug 23, 2023 | 4.990 | 5.079 | 4.990 | 5.079 | 1,399,588 | +0.10(+2.00%) |
Aug 22, 2023 | 4.950 | 4.990 | 4.950 | 4.980 | 1,545,626 | +0.01(+0.20%) |
Aug 21, 2023 | 4.950 | 4.975 | 4.935 | 4.970 | 473,029 | +0.04(+0.81%) |
Aug 18, 2023 | 4.880 | 4.940 | 4.880 | 4.930 | 1,537,254 | -0.04(-0.80%) |
Aug 17, 2023 | 4.970 | 4.985 | 4.955 | 4.970 | 1,540,945 | -0.02(-0.40%) |
Aug 16, 2023 | 4.970 | 5.029 | 4.965 | 4.990 | 2,207,903 | +0.02(+0.40%) |
Aug 15, 2023 | 4.960 | 4.985 | 4.950 | 4.970 | 1,096,791 | +0.00(+0.00%) |
Aug 14, 2023 | 4.950 | 4.970 | 4.930 | 4.970 | 987,017 | +0.01(+0.20%) |
Aug 11, 2023 | 4.920 | 4.970 | 4.920 | 4.960 | 1,811,683 | -0.05(-1.00%) |
Aug 10, 2023 | 5.019 | 5.039 | 5.000 | 5.010 | 1,326,902 | +0.02(+0.40%) |
Aug 09, 2023 | 4.970 | 5.010 | 4.970 | 4.990 | 911,716 | +0.02(+0.40%) |
Aug 08, 2023 | 4.960 | 4.980 | 4.920 | 4.970 | 1,540,067 | +0.04(+0.81%) |
Aug 07, 2023 | 4.960 | 4.960 | 4.900 | 4.930 | 839,798 | +0.04(+0.82%) |
Aug 04, 2023 | 4.910 | 4.940 | 4.890 | 4.890 | 1,324,499 | +0.09(+1.87%) |
Aug 03, 2023 | 4.800 | 4.820 | 4.780 | 4.800 | 892,531 | -0.04(-0.82%) |
Aug 02, 2023 | 4.830 | 4.840 | 4.800 | 4.840 | 1,365,624 | -0.08(-1.62%) |
Aug 01, 2023 | 4.900 | 4.930 | 4.895 | 4.920 | 1,098,187 | +0.04(+0.82%) |
Jul 31, 2023 | 4.890 | 4.915 | 4.880 | 4.880 | 1,141,450 | +0.05(+1.03%) |
Jul 28, 2023 | 4.840 | 4.858 | 4.820 | 4.830 | 923,364 | -0.03(-0.62%) |
Jul 27, 2023 | 4.880 | 4.910 | 4.850 | 4.860 | 2,019,380 | -0.04(-0.81%) |
Jul 26, 2023 | 4.890 | 4.920 | 4.880 | 4.900 | 1,724,521 | +0.00(+0.00%) |
Jul 25, 2023 | 4.870 | 4.910 | 4.870 | 4.900 | 1,040,673 | +0.01(+0.20%) |
Jul 24, 2023 | 4.910 | 4.915 | 4.880 | 4.890 | 661,553 | -0.05(-1.01%) |
Jul 21, 2023 | 4.900 | 4.960 | 4.900 | 4.940 | 2,788,525 | +0.04(+0.81%) |
Jul 20, 2023 | 4.930 | 4.960 | 4.820 | 4.900 | 4,820,458 | -0.20(-3.91%) |
Jul 19, 2023 | 5.079 | 5.109 | 5.064 | 5.099 | 2,518,854 | +0.02(+0.39%) |
Jul 18, 2023 | 5.039 | 5.089 | 5.029 | 5.079 | 1,820,764 | +0.04(+0.79%) |
Jul 17, 2023 | 4.990 | 5.069 | 4.990 | 5.039 | 2,243,286 | +0.13(+2.64%) |
Jul 14, 2023 | 4.860 | 4.950 | 4.860 | 4.910 | 3,458,060 | +0.12(+2.50%) |
Jul 13, 2023 | 4.740 | 4.800 | 4.725 | 4.790 | 3,241,598 | +0.06(+1.27%) |
Jul 12, 2023 | 4.710 | 4.745 | 4.710 | 4.730 | 825,048 | +0.04(+0.85%) |
Jul 11, 2023 | 4.680 | 4.700 | 4.680 | 4.690 | 1,464,257 | +0.02(+0.43%) |
Jul 10, 2023 | 4.690 | 4.700 | 4.660 | 4.670 | 2,087,898 | -0.07(-1.47%) |
Jul 07, 2023 | 4.730 | 4.770 | 4.730 | 4.740 | 1,752,120 | -0.01(-0.21%) |
Jul 06, 2023 | 4.760 | 4.770 | 4.730 | 4.750 | 2,421,869 | -0.01(-0.21%) |
Jul 05, 2023 | 4.770 | 4.780 | 4.740 | 4.760 | 1,626,135 | -0.02(-0.42%) |
Jul 03, 2023 | 4.790 | 4.790 | 4.760 | 4.780 | 1,345,785 | +0.07(+1.48%) |
Jun 30, 2023 | 4.740 | 4.760 | 4.710 | 4.710 | 2,192,883 | +0.02(+0.43%) |
Jun 29, 2023 | 4.650 | 4.690 | 4.645 | 4.690 | 1,726,396 | +0.03(+0.64%) |
Jun 28, 2023 | 4.620 | 4.660 | 4.620 | 4.660 | 1,219,554 | +0.02(+0.43%) |
Jun 27, 2023 | 4.620 | 4.640 | 4.590 | 4.640 | 1,060,622 | +0.02(+0.43%) |
Jun 26, 2023 | 4.580 | 4.630 | 4.580 | 4.620 | 1,644,981 | +0.06(+1.31%) |
Jun 23, 2023 | 4.570 | 4.580 | 4.550 | 4.560 | 1,099,231 | -0.06(-1.30%) |
Jun 22, 2023 | 4.560 | 4.620 | 4.540 | 4.620 | 2,009,722 | +0.01(+0.22%) |
Jun 21, 2023 | 4.640 | 4.640 | 4.560 | 4.610 | 1,676,672 | -0.01(-0.22%) |
Jun 20, 2023 | 4.640 | 4.695 | 4.610 | 4.620 | 3,145,594 | -0.04(-0.86%) |
Jun 16, 2023 | 4.600 | 4.660 | 4.590 | 4.660 | 3,253,985 | -0.03(-0.64%) |
Jun 15, 2023 | 4.620 | 4.700 | 4.610 | 4.690 | 3,235,769 | -0.01(-0.21%) |
Jun 14, 2023 | 4.730 | 4.760 | 4.665 | 4.700 | 2,859,518 | -0.02(-0.42%) |
Jun 13, 2023 | 4.730 | 4.750 | 4.710 | 4.720 | 2,199,234 | -0.03(-0.63%) |
Jun 12, 2023 | 4.730 | 4.760 | 4.710 | 4.750 | 2,869,944 | +0.00(+0.00%) |
Jun 09, 2023 | 4.720 | 4.770 | 4.710 | 4.750 | 1,251,077 | +0.00(+0.00%) |
Jun 08, 2023 | 4.810 | 4.810 | 4.740 | 4.750 | 1,526,223 | -0.09(-1.86%) |
Jun 07, 2023 | 4.840 | 4.860 | 4.820 | 4.840 | 1,575,352 | +0.03(+0.62%) |
Jun 06, 2023 | 4.740 | 4.820 | 4.740 | 4.810 | 966,262 | +0.00(+0.00%) |
Jun 05, 2023 | 4.820 | 4.870 | 4.780 | 4.810 | 2,105,900 | -0.13(-2.63%) |
Jun 02, 2023 | 4.860 | 4.940 | 4.860 | 4.940 | 3,341,526 | +0.02(+0.41%) |