Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.835 | 4.959 | 4.795 | 4.914 | 3,307,384 | +0.08(+1.65%) |
Aug 30, 2023 | 4.994 | 5.014 | 4.800 | 4.835 | 3,663,144 | -0.18(-3.57%) |
Aug 29, 2023 | 5.024 | 5.103 | 4.984 | 5.014 | 5,626,252 | -0.01(-0.20%) |
Aug 28, 2023 | 5.034 | 5.138 | 5.014 | 5.024 | 1,667,552 | -0.05(-0.98%) |
Aug 25, 2023 | 5.054 | 5.123 | 4.954 | 5.073 | 1,520,370 | +0.03(+0.59%) |
Aug 24, 2023 | 5.103 | 5.153 | 5.044 | 5.044 | 961,919 | -0.06(-1.17%) |
Aug 23, 2023 | 4.924 | 5.123 | 4.924 | 5.103 | 1,102,137 | +0.16(+3.22%) |
Aug 22, 2023 | 5.014 | 5.063 | 4.860 | 4.944 | 1,337,809 | -0.07(-1.39%) |
Aug 21, 2023 | 4.964 | 5.064 | 4.894 | 5.014 | 1,045,888 | +0.05(+1.00%) |
Aug 18, 2023 | 4.875 | 4.974 | 4.875 | 4.964 | 837,479 | -0.01(-0.20%) |
Aug 17, 2023 | 4.924 | 4.984 | 4.835 | 4.974 | 1,652,487 | +0.06(+1.21%) |
Aug 16, 2023 | 4.895 | 4.974 | 4.895 | 4.914 | 791,747 | -0.01(-0.20%) |
Aug 15, 2023 | 4.984 | 5.063 | 4.815 | 4.924 | 774,694 | -0.10(-1.98%) |
Aug 14, 2023 | 5.063 | 5.103 | 4.969 | 5.024 | 1,324,730 | -0.07(-1.36%) |
Aug 11, 2023 | 5.034 | 5.123 | 5.004 | 5.093 | 904,761 | +0.01(+0.20%) |
Aug 10, 2023 | 5.014 | 5.252 | 5.014 | 5.083 | 1,398,184 | +0.09(+1.79%) |
Aug 09, 2023 | 4.964 | 5.038 | 4.944 | 4.994 | 1,986,731 | -0.03(-0.59%) |
Aug 08, 2023 | 4.994 | 5.073 | 4.954 | 5.024 | 1,061,669 | -0.07(-1.36%) |
Aug 07, 2023 | 5.053 | 5.113 | 4.974 | 5.093 | 1,008,336 | +0.06(+1.18%) |
Aug 04, 2023 | 5.024 | 5.133 | 4.964 | 5.034 | 1,059,108 | -0.04(-0.78%) |
Aug 03, 2023 | 5.133 | 5.192 | 5.024 | 5.073 | 1,559,517 | -0.06(-1.16%) |
Aug 02, 2023 | 4.746 | 5.192 | 4.666 | 5.133 | 3,742,146 | +0.51(+10.94%) |
Aug 01, 2023 | 4.666 | 4.691 | 4.572 | 4.626 | 1,762,239 | -0.10(-2.10%) |
Jul 31, 2023 | 4.775 | 4.810 | 4.701 | 4.726 | 1,031,677 | -0.10(-2.06%) |
Jul 28, 2023 | 4.765 | 4.924 | 4.756 | 4.825 | 1,311,955 | +0.10(+2.10%) |
Jul 27, 2023 | 4.756 | 4.835 | 4.696 | 4.726 | 1,244,277 | -0.02(-0.42%) |
Jul 26, 2023 | 4.736 | 4.805 | 4.681 | 4.746 | 1,654,626 | +0.00(+0.00%) |
Jul 25, 2023 | 4.756 | 4.815 | 4.716 | 4.746 | 981,331 | -0.02(-0.42%) |
Jul 24, 2023 | 4.686 | 4.805 | 4.686 | 4.765 | 843,952 | +0.07(+1.48%) |
Jul 21, 2023 | 4.795 | 4.825 | 4.686 | 4.696 | 1,106,118 | -0.05(-1.05%) |
Jul 20, 2023 | 4.696 | 4.785 | 4.666 | 4.746 | 1,274,994 | +0.00(+0.00%) |
Jul 19, 2023 | 4.676 | 4.795 | 4.656 | 4.746 | 1,057,425 | +0.04(+0.84%) |
Jul 18, 2023 | 4.607 | 4.756 | 4.587 | 4.706 | 1,206,403 | +0.10(+2.16%) |
Jul 17, 2023 | 4.567 | 4.646 | 4.567 | 4.607 | 738,483 | +0.00(+0.00%) |
Jul 14, 2023 | 4.577 | 4.696 | 4.537 | 4.607 | 1,140,874 | +0.03(+0.65%) |
Jul 13, 2023 | 4.557 | 4.691 | 4.502 | 4.577 | 2,250,009 | +0.03(+0.66%) |
Jul 12, 2023 | 4.636 | 4.656 | 4.512 | 4.547 | 2,570,498 | -0.02(-0.43%) |
Jul 11, 2023 | 4.408 | 4.592 | 4.314 | 4.567 | 1,574,785 | +0.15(+3.37%) |
Jul 10, 2023 | 4.358 | 4.547 | 4.299 | 4.418 | 1,986,825 | +0.04(+0.91%) |
Jul 07, 2023 | 4.249 | 4.418 | 4.219 | 4.378 | 1,562,184 | +0.10(+2.32%) |
Jul 06, 2023 | 4.319 | 4.438 | 4.219 | 4.279 | 1,932,957 | -0.09(-2.05%) |
Jul 05, 2023 | 4.517 | 4.646 | 4.229 | 4.368 | 3,021,429 | -0.50(-10.20%) |