Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.710 | 4.820 | 4.591 | 4.670 | 13,908 | +0.01(+0.21%) |
Sep 28, 2023 | 4.650 | 4.720 | 4.545 | 4.660 | 15,630 | +0.17(+3.79%) |
Sep 27, 2023 | 4.550 | 4.660 | 4.487 | 4.490 | 3,669 | -0.10(-2.18%) |
Sep 26, 2023 | 4.690 | 4.690 | 4.420 | 4.590 | 10,219 | +0.00(+0.00%) |
Sep 25, 2023 | 4.640 | 4.620 | 4.590 | 4.590 | 11,737 | -0.06(-1.29%) |
Sep 22, 2023 | 4.600 | 4.720 | 4.518 | 4.650 | 25,634 | +0.07(+1.53%) |
Sep 21, 2023 | 4.565 | 5.040 | 4.565 | 4.580 | 38,226 | -0.01(-0.22%) |
Sep 20, 2023 | 4.530 | 4.600 | 4.500 | 4.590 | 9,719 | -0.02(-0.43%) |
Sep 19, 2023 | 4.510 | 4.610 | 4.510 | 4.610 | 2,051 | +0.10(+2.22%) |
Sep 18, 2023 | 4.510 | 4.580 | 4.480 | 4.510 | 13,321 | +0.00(+0.00%) |
Sep 15, 2023 | 4.790 | 4.790 | 4.510 | 4.510 | 28,405 | -0.06(-1.31%) |
Sep 14, 2023 | 4.480 | 4.680 | 4.480 | 4.570 | 9,190 | +0.04(+0.88%) |
Sep 13, 2023 | 4.610 | 4.700 | 4.530 | 4.530 | 15,034 | -0.02(-0.44%) |
Sep 12, 2023 | 4.530 | 4.640 | 4.530 | 4.550 | 4,873 | -0.08(-1.73%) |
Sep 11, 2023 | 4.600 | 4.641 | 4.460 | 4.630 | 13,229 | +0.00(+0.00%) |
Sep 08, 2023 | 4.480 | 4.630 | 4.480 | 4.630 | 7,904 | +0.16(+3.58%) |
Sep 07, 2023 | 4.550 | 4.750 | 4.470 | 4.470 | 6,782 | -0.16(-3.46%) |
Sep 06, 2023 | 4.700 | 4.770 | 4.630 | 4.630 | 9,133 | -0.05(-1.07%) |
Sep 05, 2023 | 4.730 | 4.770 | 4.680 | 4.680 | 3,975 | +0.07(+1.52%) |
Sep 01, 2023 | 4.780 | 4.780 | 4.600 | 4.610 | 13,430 | -0.02(-0.43%) |
Aug 31, 2023 | 4.680 | 4.800 | 4.630 | 4.630 | 11,919 | -0.09(-1.91%) |
Aug 30, 2023 | 4.780 | 4.790 | 4.695 | 4.720 | 17,499 | +0.00(+0.00%) |
Aug 29, 2023 | 4.700 | 4.850 | 4.580 | 4.720 | 27,280 | +0.03(+0.64%) |
Aug 28, 2023 | 4.730 | 4.850 | 4.690 | 4.690 | 3,602 | -0.05(-1.05%) |
Aug 25, 2023 | 4.700 | 4.946 | 4.680 | 4.740 | 16,869 | +0.00(+0.00%) |
Aug 24, 2023 | 4.800 | 4.930 | 4.660 | 4.740 | 29,611 | -0.07(-1.46%) |
Aug 23, 2023 | 4.940 | 4.965 | 4.810 | 4.810 | 7,587 | -0.14(-2.83%) |
Aug 22, 2023 | 4.950 | 5.025 | 4.830 | 4.950 | 1,995 | +0.14(+2.91%) |
Aug 21, 2023 | 4.800 | 5.010 | 4.760 | 4.810 | 27,965 | -0.03(-0.62%) |
Aug 18, 2023 | 5.100 | 5.130 | 4.833 | 4.840 | 13,716 | -0.11(-2.22%) |
Aug 17, 2023 | 4.930 | 5.030 | 4.930 | 4.950 | 2,532 | +0.06(+1.23%) |
Aug 16, 2023 | 5.106 | 5.123 | 4.890 | 4.890 | 2,661 | -0.19(-3.74%) |
Aug 15, 2023 | 5.150 | 5.150 | 5.030 | 5.080 | 3,331 | -0.01(-0.20%) |
Aug 14, 2023 | 5.100 | 5.170 | 5.035 | 5.090 | 12,207 | +0.04(+0.79%) |
Aug 11, 2023 | 4.860 | 5.090 | 4.860 | 5.050 | 11,611 | +0.26(+5.43%) |
Aug 10, 2023 | 4.790 | 5.039 | 4.720 | 4.790 | 24,769 | -0.10(-2.04%) |
Aug 09, 2023 | 4.690 | 5.070 | 4.690 | 4.890 | 26,481 | +0.10(+2.09%) |
Aug 08, 2023 | 4.930 | 5.060 | 4.760 | 4.790 | 43,134 | +0.03(+0.63%) |
Aug 07, 2023 | 4.920 | 4.920 | 4.760 | 4.760 | 8,409 | -0.15(-3.05%) |
Aug 04, 2023 | 4.940 | 5.100 | 4.730 | 4.910 | 63,975 | -0.09(-1.80%) |
Aug 03, 2023 | 4.990 | 5.113 | 4.910 | 5.000 | 15,229 | +0.03(+0.60%) |
Aug 02, 2023 | 4.760 | 4.970 | 4.760 | 4.970 | 13,839 | +0.16(+3.33%) |
Aug 01, 2023 | 5.010 | 5.012 | 4.490 | 4.810 | 29,463 | -0.21(-4.18%) |
Jul 31, 2023 | 5.060 | 5.125 | 4.900 | 5.020 | 8,831 | -0.01(-0.20%) |
Jul 28, 2023 | 5.030 | 5.030 | 5.030 | 5.030 | 893 | +0.08(+1.62%) |
Jul 27, 2023 | 5.000 | 5.145 | 4.950 | 4.950 | 11,472 | -0.18(-3.51%) |
Jul 26, 2023 | 5.370 | 5.370 | 4.900 | 5.130 | 4,562 | +0.23(+4.69%) |
Jul 25, 2023 | 4.860 | 4.940 | 4.780 | 4.900 | 22,233 | -0.10(-2.00%) |
Jul 24, 2023 | 5.110 | 5.340 | 4.610 | 5.000 | 8,737 | -0.24(-4.58%) |
Jul 21, 2023 | 5.150 | 5.470 | 5.150 | 5.240 | 10,409 | -0.06(-1.13%) |
Jul 20, 2023 | 5.310 | 5.480 | 5.210 | 5.300 | 13,809 | -0.05(-0.93%) |
Jul 19, 2023 | 5.230 | 5.440 | 5.120 | 5.350 | 5,343 | +0.08(+1.52%) |
Jul 18, 2023 | 5.300 | 5.490 | 5.180 | 5.270 | 2,451 | -0.07(-1.31%) |
Jul 17, 2023 | 5.300 | 5.370 | 5.120 | 5.340 | 15,670 | -0.05(-0.93%) |
Jul 14, 2023 | 5.374 | 5.490 | 5.374 | 5.390 | 3,330 | -0.07(-1.28%) |
Jul 13, 2023 | 5.210 | 5.482 | 5.205 | 5.460 | 6,753 | +0.17(+3.21%) |
Jul 12, 2023 | 5.110 | 5.450 | 5.030 | 5.290 | 4,082 | +0.10(+1.93%) |
Jul 11, 2023 | 5.045 | 5.190 | 4.925 | 5.190 | 6,960 | +0.19(+3.80%) |
Jul 10, 2023 | 5.010 | 5.030 | 5.000 | 5.000 | 1,341 | -0.03(-0.60%) |
Jul 07, 2023 | 5.035 | 5.450 | 4.960 | 5.030 | 25,805 | +0.03(+0.60%) |
Jul 06, 2023 | 5.490 | 5.490 | 4.780 | 5.000 | 38,151 | -0.15(-2.91%) |
Jul 05, 2023 | 5.250 | 5.370 | 5.095 | 5.150 | 20,712 | -0.28(-5.16%) |