Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.341 | 5.399 | 5.221 | 5.241 | 1,560,032 | -0.10(-1.86%) |
Sep 28, 2023 | 5.162 | 5.410 | 5.162 | 5.341 | 2,416,096 | +0.18(+3.46%) |
Sep 27, 2023 | 5.202 | 5.251 | 5.142 | 5.162 | 1,489,653 | -0.04(-0.76%) |
Sep 26, 2023 | 5.202 | 5.281 | 5.192 | 5.202 | 1,890,475 | -0.04(-0.76%) |
Sep 25, 2023 | 5.122 | 5.251 | 5.192 | 5.241 | 1,495,539 | +0.08(+1.54%) |
Sep 22, 2023 | 5.261 | 5.321 | 5.068 | 5.162 | 2,382,678 | -0.09(-1.70%) |
Sep 21, 2023 | 5.162 | 5.336 | 5.013 | 5.251 | 2,403,425 | -0.02(-0.38%) |
Sep 20, 2023 | 5.291 | 5.380 | 5.221 | 5.271 | 2,808,919 | +0.00(+0.00%) |
Sep 19, 2023 | 5.350 | 5.401 | 5.251 | 5.271 | 3,106,407 | -0.10(-1.85%) |
Sep 18, 2023 | 5.241 | 5.435 | 5.241 | 5.370 | 3,276,000 | +0.09(+1.69%) |
Sep 15, 2023 | 5.271 | 5.420 | 5.241 | 5.281 | 6,805,767 | +0.01(+0.19%) |
Sep 14, 2023 | 5.301 | 5.371 | 5.231 | 5.271 | 2,666,603 | +0.00(+0.00%) |
Sep 13, 2023 | 5.162 | 5.301 | 5.097 | 5.271 | 4,115,218 | +0.11(+2.12%) |
Sep 12, 2023 | 5.112 | 5.221 | 5.102 | 5.162 | 2,384,460 | +0.02(+0.39%) |
Sep 11, 2023 | 5.023 | 5.152 | 5.142 | 1,866,462 | +0.15(+3.08%) | |
Sep 06, 2023 | 4.988 | 0 | -0.04(-0.89%) | |||
Sep 05, 2023 | 4.953 | 5.043 | 4.765 | 5.033 | 2,576,823 | +0.06(+1.20%) |
Sep 01, 2023 | 4.904 | 5.063 | 4.854 | 4.973 | 1,689,625 | +0.07(+1.42%) |
Aug 31, 2023 | 4.824 | 4.948 | 4.785 | 4.904 | 3,314,474 | +0.08(+1.65%) |
Aug 30, 2023 | 4.983 | 5.003 | 4.790 | 4.824 | 3,670,997 | -0.18(-3.57%) |
Aug 29, 2023 | 5.013 | 5.092 | 4.973 | 5.003 | 5,638,312 | -0.01(-0.20%) |
Aug 28, 2023 | 5.023 | 5.127 | 5.003 | 5.013 | 1,671,126 | -0.05(-0.98%) |
Aug 25, 2023 | 5.043 | 5.112 | 4.943 | 5.063 | 1,523,629 | +0.03(+0.59%) |
Aug 24, 2023 | 5.092 | 5.142 | 5.033 | 5.033 | 963,981 | -0.06(-1.17%) |
Aug 23, 2023 | 4.914 | 5.112 | 4.914 | 5.092 | 1,104,500 | +0.16(+3.22%) |
Aug 22, 2023 | 5.003 | 5.052 | 4.849 | 4.934 | 1,340,677 | -0.07(-1.39%) |
Aug 21, 2023 | 4.953 | 5.053 | 4.884 | 5.003 | 1,048,130 | +0.05(+1.00%) |
Aug 18, 2023 | 4.864 | 4.963 | 4.864 | 4.953 | 839,274 | -0.01(-0.20%) |
Aug 17, 2023 | 4.914 | 4.973 | 4.825 | 4.963 | 1,656,030 | +0.06(+1.21%) |
Aug 16, 2023 | 4.884 | 4.963 | 4.884 | 4.904 | 793,444 | -0.01(-0.20%) |
Aug 15, 2023 | 4.973 | 5.052 | 4.805 | 4.914 | 776,354 | -0.10(-1.98%) |
Aug 14, 2023 | 5.052 | 5.092 | 4.958 | 5.013 | 1,327,570 | -0.07(-1.36%) |
Aug 11, 2023 | 5.023 | 5.112 | 4.993 | 5.082 | 906,701 | +0.01(+0.20%) |
Aug 10, 2023 | 5.003 | 5.241 | 5.003 | 5.072 | 1,401,181 | +0.09(+1.79%) |
Aug 09, 2023 | 4.953 | 5.028 | 4.934 | 4.983 | 1,990,990 | -0.03(-0.59%) |
Aug 08, 2023 | 4.983 | 5.062 | 4.944 | 5.013 | 1,063,945 | -0.07(-1.36%) |
Aug 07, 2023 | 5.043 | 5.102 | 4.963 | 5.082 | 1,010,498 | +0.06(+1.18%) |
Aug 04, 2023 | 5.013 | 5.122 | 4.953 | 5.023 | 1,061,378 | -0.04(-0.78%) |
Aug 03, 2023 | 5.122 | 5.181 | 5.013 | 5.062 | 1,562,860 | -0.06(-1.16%) |
Aug 02, 2023 | 4.735 | 5.181 | 4.656 | 5.122 | 3,750,168 | +0.51(+10.94%) |
Aug 01, 2023 | 4.656 | 4.681 | 4.562 | 4.617 | 1,766,016 | -0.10(-2.10%) |
Jul 31, 2023 | 4.765 | 4.800 | 4.691 | 4.716 | 1,033,889 | -0.10(-2.06%) |
Jul 28, 2023 | 4.755 | 4.914 | 4.745 | 4.815 | 1,314,767 | +0.10(+2.10%) |
Jul 27, 2023 | 4.745 | 4.825 | 4.686 | 4.716 | 1,246,944 | -0.02(-0.42%) |
Jul 26, 2023 | 4.726 | 4.795 | 4.671 | 4.735 | 1,658,173 | +0.00(+0.00%) |
Jul 25, 2023 | 4.745 | 4.805 | 4.706 | 4.735 | 983,435 | -0.02(-0.42%) |
Jul 24, 2023 | 4.676 | 4.795 | 4.676 | 4.755 | 845,761 | +0.07(+1.48%) |
Jul 21, 2023 | 4.785 | 4.815 | 4.676 | 4.686 | 1,108,489 | -0.05(-1.05%) |
Jul 20, 2023 | 4.686 | 4.775 | 4.656 | 4.735 | 1,277,727 | +0.00(+0.00%) |
Jul 19, 2023 | 4.666 | 4.785 | 4.646 | 4.735 | 1,059,692 | +0.04(+0.84%) |
Jul 18, 2023 | 4.597 | 4.745 | 4.577 | 4.696 | 1,208,989 | +0.10(+2.16%) |
Jul 17, 2023 | 4.557 | 4.636 | 4.557 | 4.597 | 740,066 | +0.00(+0.00%) |
Jul 14, 2023 | 4.567 | 4.686 | 4.527 | 4.597 | 1,143,319 | +0.03(+0.65%) |
Jul 13, 2023 | 4.547 | 4.681 | 4.493 | 4.567 | 2,254,832 | +0.03(+0.66%) |
Jul 12, 2023 | 4.626 | 4.646 | 4.503 | 4.537 | 2,576,008 | -0.02(-0.43%) |
Jul 11, 2023 | 4.399 | 4.582 | 4.305 | 4.557 | 1,578,161 | +0.15(+3.37%) |
Jul 10, 2023 | 4.349 | 4.537 | 4.290 | 4.409 | 1,991,084 | +0.04(+0.91%) |
Jul 07, 2023 | 4.240 | 4.409 | 4.210 | 4.369 | 1,565,532 | +0.10(+2.32%) |
Jul 06, 2023 | 4.309 | 4.428 | 4.210 | 4.270 | 1,937,100 | -0.09(-2.05%) |
Jul 05, 2023 | 4.508 | 4.636 | 4.220 | 4.359 | 3,027,906 | -0.50(-10.20%) |