Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.610 | 4.630 | 4.340 | 4.450 | 158,602 | -0.13(-2.84%) |
Sep 28, 2023 | 4.490 | 4.690 | 4.490 | 4.580 | 40,081 | +0.13(+2.92%) |
Sep 27, 2023 | 4.420 | 4.560 | 4.420 | 4.450 | 54,168 | +0.04(+0.91%) |
Sep 26, 2023 | 4.550 | 4.600 | 4.410 | 4.410 | 58,494 | -0.18(-3.92%) |
Sep 25, 2023 | 4.650 | 4.650 | 4.590 | 4.590 | 31,675 | -0.02(-0.43%) |
Sep 22, 2023 | 4.800 | 4.820 | 4.560 | 4.610 | 75,033 | -0.20(-4.16%) |
Sep 21, 2023 | 4.720 | 4.810 | 4.650 | 4.810 | 52,258 | +0.08(+1.69%) |
Sep 20, 2023 | 4.900 | 4.900 | 4.730 | 4.730 | 45,439 | -0.06(-1.25%) |
Sep 19, 2023 | 4.990 | 5.030 | 4.765 | 4.790 | 148,580 | -0.22(-4.39%) |
Sep 18, 2023 | 4.950 | 5.172 | 4.942 | 5.010 | 97,468 | +0.09(+1.83%) |
Sep 15, 2023 | 5.200 | 5.210 | 4.870 | 4.920 | 234,381 | -0.29(-5.57%) |
Sep 14, 2023 | 5.270 | 5.500 | 5.090 | 5.210 | 245,805 | -0.08(-1.51%) |
Sep 13, 2023 | 5.240 | 5.420 | 5.120 | 5.290 | 178,493 | +0.06(+1.15%) |
Sep 12, 2023 | 5.130 | 5.430 | 5.110 | 5.230 | 304,557 | -0.08(-1.51%) |
Sep 11, 2023 | 5.150 | 5.440 | 4.950 | 5.310 | 496,659 | +0.18(+3.51%) |
Sep 08, 2023 | 4.350 | 5.150 | 4.350 | 5.130 | 1,467,269 | +1.13(+28.25%) |
Sep 07, 2023 | 3.950 | 4.000 | 3.820 | 4.000 | 95,641 | +0.05(+1.27%) |
Sep 06, 2023 | 3.960 | 4.040 | 3.920 | 3.950 | 56,652 | +0.00(+0.00%) |
Sep 05, 2023 | 3.980 | 3.999 | 3.905 | 3.950 | 82,059 | -0.01(-0.25%) |
Sep 01, 2023 | 3.900 | 4.030 | 3.900 | 3.960 | 71,691 | +0.06(+1.54%) |
Aug 31, 2023 | 4.010 | 4.035 | 3.890 | 3.900 | 69,789 | -0.07(-1.76%) |
Aug 30, 2023 | 3.940 | 4.110 | 3.890 | 3.970 | 75,674 | +0.02(+0.51%) |
Aug 29, 2023 | 3.900 | 4.090 | 3.885 | 3.950 | 67,145 | +0.05(+1.28%) |
Aug 28, 2023 | 3.780 | 3.955 | 3.780 | 3.900 | 62,467 | +0.15(+4.00%) |
Aug 25, 2023 | 3.970 | 4.000 | 3.710 | 3.750 | 89,003 | -0.21(-5.30%) |
Aug 24, 2023 | 3.850 | 4.030 | 3.835 | 3.960 | 193,348 | +0.13(+3.39%) |
Aug 23, 2023 | 3.840 | 3.960 | 3.830 | 3.830 | 70,530 | -0.13(-3.28%) |
Aug 22, 2023 | 3.980 | 3.980 | 3.830 | 3.960 | 33,611 | -0.02(-0.50%) |
Aug 21, 2023 | 4.040 | 4.040 | 3.870 | 3.980 | 84,133 | -0.02(-0.50%) |
Aug 18, 2023 | 3.920 | 4.060 | 3.920 | 4.000 | 34,611 | +0.07(+1.78%) |
Aug 17, 2023 | 3.930 | 4.030 | 3.816 | 3.930 | 76,912 | +0.02(+0.51%) |
Aug 16, 2023 | 4.012 | 4.050 | 3.865 | 3.910 | 69,091 | -0.16(-3.93%) |
Aug 15, 2023 | 4.140 | 4.170 | 4.030 | 4.070 | 51,010 | -0.10(-2.40%) |
Aug 14, 2023 | 4.210 | 4.230 | 4.110 | 4.170 | 33,750 | -0.08(-1.88%) |
Aug 11, 2023 | 4.200 | 4.313 | 4.150 | 4.250 | 42,299 | +0.03(+0.71%) |
Aug 10, 2023 | 4.250 | 4.285 | 4.160 | 4.220 | 34,426 | -0.01(-0.24%) |
Aug 09, 2023 | 4.420 | 4.420 | 4.170 | 4.230 | 63,552 | -0.19(-4.30%) |
Aug 08, 2023 | 4.140 | 4.440 | 4.140 | 4.420 | 94,802 | +0.22(+5.24%) |
Aug 07, 2023 | 4.320 | 4.350 | 4.100 | 4.200 | 58,565 | -0.12(-2.78%) |
Aug 04, 2023 | 4.430 | 4.430 | 4.280 | 4.320 | 58,506 | -0.11(-2.48%) |
Aug 03, 2023 | 4.370 | 4.440 | 4.287 | 4.430 | 46,770 | +0.09(+2.07%) |
Aug 02, 2023 | 4.480 | 4.480 | 4.285 | 4.340 | 55,148 | -0.22(-4.82%) |
Aug 01, 2023 | 4.510 | 4.600 | 4.460 | 4.560 | 61,825 | +0.06(+1.33%) |
Jul 31, 2023 | 4.270 | 4.570 | 4.270 | 4.500 | 74,698 | +0.22(+5.14%) |
Jul 28, 2023 | 4.280 | 4.350 | 4.250 | 4.280 | 31,232 | -0.02(-0.47%) |
Jul 27, 2023 | 4.640 | 4.640 | 4.290 | 4.300 | 60,169 | -0.31(-6.72%) |
Jul 26, 2023 | 4.540 | 4.610 | 4.460 | 4.610 | 37,879 | +0.06(+1.32%) |
Jul 25, 2023 | 4.290 | 4.570 | 4.250 | 4.550 | 101,103 | +0.23(+5.32%) |
Jul 24, 2023 | 4.350 | 4.390 | 4.300 | 4.320 | 67,111 | -0.04(-0.92%) |
Jul 21, 2023 | 4.530 | 4.550 | 4.350 | 4.360 | 124,877 | -0.17(-3.75%) |
Jul 20, 2023 | 4.600 | 4.660 | 4.520 | 4.530 | 67,500 | -0.07(-1.52%) |
Jul 19, 2023 | 4.750 | 4.790 | 4.570 | 4.600 | 112,112 | -0.12(-2.54%) |
Jul 18, 2023 | 4.660 | 4.760 | 4.600 | 4.720 | 85,707 | +0.09(+1.94%) |
Jul 17, 2023 | 4.550 | 4.680 | 4.550 | 4.630 | 72,901 | +0.08(+1.76%) |
Jul 14, 2023 | 4.590 | 4.630 | 4.545 | 4.550 | 38,493 | -0.08(-1.73%) |
Jul 13, 2023 | 4.650 | 4.690 | 4.600 | 4.630 | 41,282 | -0.02(-0.43%) |
Jul 12, 2023 | 4.650 | 4.700 | 4.610 | 4.650 | 100,549 | +0.03(+0.65%) |
Jul 11, 2023 | 4.390 | 4.700 | 4.360 | 4.620 | 156,277 | +0.24(+5.48%) |
Jul 10, 2023 | 4.280 | 4.400 | 4.240 | 4.380 | 224,765 | +0.19(+4.53%) |
Jul 07, 2023 | 4.150 | 4.360 | 4.137 | 4.190 | 76,440 | +0.07(+1.70%) |
Jul 06, 2023 | 4.150 | 4.150 | 4.080 | 4.120 | 57,143 | -0.01(-0.24%) |
Jul 05, 2023 | 4.140 | 4.160 | 4.060 | 4.130 | 70,847 | -0.05(-1.31%) |