Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.420 | 4.440 | 4.420 | 4.430 | 3,182 | +0.20(+4.73%) |
Sep 28, 2023 | 4.330 | 4.350 | 4.220 | 4.230 | 4,690 | -0.12(-2.78%) |
Sep 27, 2023 | 4.485 | 4.485 | 4.350 | 4.351 | 5,958 | -0.22(-4.90%) |
Sep 26, 2023 | 4.475 | 4.575 | 4.360 | 4.575 | 1,028 | -0.05(-1.19%) |
Sep 25, 2023 | 4.330 | 4.630 | 4.485 | 4.630 | 2,170 | +0.30(+6.93%) |
Sep 22, 2023 | 4.500 | 4.640 | 4.320 | 4.330 | 7,322 | +0.07(+1.64%) |
Sep 21, 2023 | 4.400 | 4.680 | 4.260 | 4.260 | 7,506 | -0.32(-6.99%) |
Sep 20, 2023 | 4.530 | 4.600 | 4.230 | 4.580 | 5,617 | +0.03(+0.66%) |
Sep 19, 2023 | 4.500 | 4.700 | 4.210 | 4.550 | 5,186 | +0.00(+0.00%) |
Sep 18, 2023 | 4.370 | 4.555 | 4.180 | 4.550 | 3,099 | -0.01(-0.22%) |
Sep 15, 2023 | 4.310 | 4.622 | 4.310 | 4.560 | 128,081 | +0.27(+6.19%) |
Sep 14, 2023 | 4.385 | 4.385 | 4.200 | 4.294 | 2,670 | -0.12(-2.63%) |
Sep 13, 2023 | 4.570 | 4.570 | 4.251 | 4.410 | 3,669 | -0.19(-4.11%) |
Sep 12, 2023 | 4.310 | 4.620 | 4.310 | 4.599 | 2,400 | +0.15(+3.35%) |
Sep 11, 2023 | 4.630 | 4.630 | 4.450 | 4.450 | 8,825 | -0.19(-4.09%) |
Sep 08, 2023 | 4.210 | 4.640 | 4.210 | 4.640 | 839 | +0.33(+7.66%) |
Sep 07, 2023 | 4.310 | 4.680 | 4.310 | 4.310 | 21,545 | -0.14(-3.15%) |
Sep 06, 2023 | 4.615 | 4.615 | 4.300 | 4.450 | 10,557 | -0.19(-4.09%) |
Sep 05, 2023 | 4.490 | 4.700 | 4.450 | 4.640 | 7,561 | +0.14(+3.11%) |
Sep 01, 2023 | 4.500 | 4.765 | 4.500 | 4.500 | 8,938 | +0.00(+0.00%) |
Aug 31, 2023 | 4.500 | 4.740 | 4.500 | 4.500 | 10,015 | -0.01(-0.22%) |
Aug 30, 2023 | 4.600 | 4.780 | 4.500 | 4.510 | 5,702 | -0.05(-1.10%) |
Aug 29, 2023 | 4.520 | 4.692 | 4.520 | 4.560 | 3,366 | -0.01(-0.24%) |
Aug 28, 2023 | 4.700 | 4.949 | 4.560 | 4.571 | 3,643 | -0.09(-1.91%) |
Aug 25, 2023 | 4.545 | 4.775 | 4.545 | 4.660 | 3,363 | -0.09(-1.89%) |
Aug 24, 2023 | 4.949 | 4.949 | 4.750 | 4.750 | 1,575 | -0.10(-2.06%) |
Aug 23, 2023 | 4.521 | 4.850 | 4.521 | 4.850 | 2,581 | +0.04(+0.83%) |
Aug 22, 2023 | 4.500 | 4.850 | 4.500 | 4.810 | 9,349 | -0.07(-1.43%) |
Aug 21, 2023 | 4.880 | 4.880 | 4.880 | 4.880 | 517 | +0.18(+3.83%) |
Aug 18, 2023 | 4.380 | 4.790 | 4.380 | 4.700 | 21,489 | +0.00(+0.00%) |
Aug 17, 2023 | 4.950 | 4.950 | 4.700 | 4.700 | 8,248 | -0.29(-5.86%) |
Aug 16, 2023 | 4.860 | 5.150 | 4.679 | 4.992 | 5,730 | -0.20(-3.81%) |
Aug 15, 2023 | 4.440 | 5.190 | 4.440 | 5.190 | 1,159 | +0.53(+11.37%) |
Aug 14, 2023 | 5.200 | 5.200 | 4.660 | 4.660 | 5,029 | -0.04(-0.85%) |
Aug 11, 2023 | 4.790 | 4.963 | 4.520 | 4.700 | 4,484 | -0.37(-7.30%) |
Aug 10, 2023 | 5.070 | 5.070 | 4.750 | 5.070 | 2,290 | -0.06(-1.17%) |
Aug 09, 2023 | 4.770 | 5.130 | 4.420 | 5.130 | 23,705 | +0.53(+11.52%) |
Aug 08, 2023 | 4.590 | 4.800 | 4.550 | 4.600 | 63,624 | -0.29(-6.03%) |
Aug 07, 2023 | 5.040 | 5.080 | 4.870 | 4.895 | 6,493 | +0.05(+1.03%) |
Aug 04, 2023 | 4.700 | 4.850 | 4.640 | 4.845 | 3,240 | -0.01(-0.19%) |
Aug 03, 2023 | 4.520 | 4.945 | 4.520 | 4.854 | 3,873 | -0.24(-4.64%) |
Aug 02, 2023 | 4.922 | 5.300 | 4.700 | 5.090 | 169,039 | +0.47(+10.17%) |
Aug 01, 2023 | 4.400 | 4.900 | 4.400 | 4.620 | 2,089 | -0.33(-6.65%) |
Jul 31, 2023 | 4.636 | 4.980 | 4.400 | 4.949 | 2,282 | +0.25(+5.41%) |
Jul 28, 2023 | 4.590 | 4.900 | 4.590 | 4.695 | 2,774 | -0.13(-2.63%) |
Jul 27, 2023 | 4.780 | 4.822 | 4.570 | 4.822 | 3,485 | +0.46(+10.60%) |
Jul 26, 2023 | 4.940 | 4.940 | 4.360 | 4.360 | 5,573 | -0.63(-12.63%) |
Jul 25, 2023 | 4.650 | 4.990 | 4.360 | 4.990 | 6,496 | +0.51(+11.38%) |
Jul 24, 2023 | 4.306 | 4.650 | 4.180 | 4.480 | 24,196 | +0.13(+2.99%) |
Jul 21, 2023 | 4.140 | 4.570 | 4.090 | 4.350 | 16,761 | -0.30(-6.45%) |
Jul 20, 2023 | 4.420 | 5.000 | 4.420 | 4.650 | 7,512 | +0.19(+4.26%) |
Jul 19, 2023 | 4.350 | 4.660 | 4.330 | 4.460 | 11,979 | -0.14(-3.04%) |
Jul 18, 2023 | 4.360 | 5.100 | 4.350 | 4.600 | 34,424 | -0.28(-5.74%) |
Jul 17, 2023 | 4.900 | 4.900 | 4.500 | 4.880 | 8,773 | +0.21(+4.50%) |
Jul 14, 2023 | 4.695 | 4.750 | 4.540 | 4.670 | 113,769 | +0.46(+10.93%) |
Jul 13, 2023 | 4.400 | 4.770 | 4.210 | 4.210 | 13,115 | -0.19(-4.30%) |
Jul 12, 2023 | 4.120 | 4.399 | 4.120 | 4.399 | 4,257 | +0.23(+5.47%) |
Jul 11, 2023 | 4.110 | 4.390 | 4.110 | 4.171 | 1,470 | -0.07(-1.63%) |
Jul 10, 2023 | 4.240 | 4.400 | 4.240 | 4.240 | 2,107 | +0.04(+0.95%) |
Jul 07, 2023 | 4.340 | 4.400 | 4.200 | 4.200 | 8,692 | -0.05(-1.29%) |
Jul 06, 2023 | 4.180 | 4.340 | 4.170 | 4.255 | 3,581 | +0.01(+0.35%) |
Jul 05, 2023 | 4.110 | 4.400 | 4.110 | 4.240 | 3,112 | -0.20(-4.50%) |