Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.217 | 5.316 | 5.038 | 5.118 | 5,353,271 | +0.06(+1.18%) |
Sep 28, 2023 | 4.928 | 5.068 | 4.868 | 5.058 | 5,145,556 | +0.15(+3.05%) |
Sep 27, 2023 | 4.868 | 4.938 | 4.798 | 4.908 | 5,267,647 | +0.07(+1.44%) |
Sep 26, 2023 | 4.988 | 5.023 | 4.838 | 4.838 | 5,477,581 | -0.20(-3.96%) |
Sep 25, 2023 | 5.068 | 5.058 | 4.998 | 5.038 | 5,025,763 | -0.06(-1.17%) |
Sep 22, 2023 | 5.237 | 5.287 | 5.088 | 5.098 | 4,696,525 | -0.03(-0.58%) |
Sep 21, 2023 | 5.198 | 5.247 | 5.108 | 5.128 | 5,776,150 | -0.17(-3.20%) |
Sep 20, 2023 | 5.357 | 5.437 | 5.287 | 5.297 | 5,082,259 | -0.03(-0.56%) |
Sep 19, 2023 | 5.646 | 5.656 | 5.327 | 5.327 | 5,681,461 | -0.28(-4.98%) |
Sep 18, 2023 | 5.796 | 5.796 | 5.597 | 5.607 | 4,435,819 | -0.18(-3.10%) |
Sep 15, 2023 | 5.686 | 5.876 | 5.681 | 5.786 | 9,561,301 | +0.21(+3.76%) |
Sep 14, 2023 | 5.557 | 5.676 | 5.457 | 5.577 | 4,234,512 | +0.05(+0.90%) |
Sep 13, 2023 | 5.497 | 5.577 | 5.467 | 5.527 | 3,618,937 | +0.04(+0.73%) |
Sep 12, 2023 | 5.507 | 5.627 | 5.487 | 5.487 | 2,731,661 | -0.08(-1.43%) |
Sep 11, 2023 | 5.627 | 5.736 | 5.537 | 5.567 | 2,748,944 | +0.06(+1.09%) |
Sep 08, 2023 | 5.607 | 5.716 | 5.507 | 5.507 | 3,883,295 | -0.08(-1.43%) |
Sep 07, 2023 | 5.636 | 5.676 | 5.577 | 5.587 | 2,786,908 | -0.08(-1.41%) |
Sep 06, 2023 | 5.706 | 5.821 | 5.666 | 5.666 | 2,900,279 | -0.09(-1.56%) |
Sep 05, 2023 | 5.856 | 5.956 | 5.706 | 5.756 | 3,726,250 | -0.18(-3.03%) |
Sep 01, 2023 | 6.225 | 6.245 | 5.936 | 5.936 | 3,145,394 | -0.18(-2.94%) |
Aug 31, 2023 | 6.195 | 6.250 | 6.085 | 6.115 | 2,547,503 | -0.11(-1.76%) |
Aug 30, 2023 | 6.335 | 6.385 | 6.185 | 6.225 | 3,939,578 | -0.06(-0.95%) |
Aug 29, 2023 | 6.155 | 6.295 | 6.080 | 6.285 | 4,546,044 | +0.14(+2.27%) |
Aug 28, 2023 | 5.956 | 6.215 | 5.921 | 6.145 | 3,224,393 | +0.23(+3.88%) |
Aug 25, 2023 | 5.976 | 6.036 | 5.826 | 5.916 | 3,090,538 | -0.06(-1.00%) |
Aug 24, 2023 | 5.986 | 6.185 | 5.926 | 5.976 | 4,554,415 | -0.07(-1.16%) |
Aug 23, 2023 | 6.016 | 6.165 | 5.971 | 6.045 | 6,721,095 | +0.12(+2.02%) |
Aug 22, 2023 | 5.916 | 5.955 | 5.806 | 5.926 | 2,445,269 | +0.05(+0.85%) |
Aug 21, 2023 | 5.876 | 5.916 | 5.756 | 5.876 | 3,373,912 | +0.04(+0.68%) |
Aug 18, 2023 | 5.796 | 5.876 | 5.741 | 5.836 | 3,127,867 | -0.01(-0.17%) |
Aug 17, 2023 | 5.906 | 5.934 | 5.756 | 5.846 | 4,310,521 | +0.07(+1.21%) |
Aug 16, 2023 | 5.846 | 5.926 | 5.776 | 5.776 | 3,255,765 | -0.10(-1.70%) |
Aug 15, 2023 | 6.075 | 6.105 | 5.856 | 5.876 | 4,937,312 | -0.25(-4.15%) |
Aug 14, 2023 | 6.280 | 6.320 | 6.070 | 6.130 | 4,679,638 | -0.24(-3.76%) |
Aug 11, 2023 | 6.050 | 6.369 | 6.040 | 6.369 | 5,705,945 | +0.30(+4.93%) |
Aug 10, 2023 | 6.060 | 6.111 | 5.901 | 6.070 | 4,685,513 | +0.09(+1.50%) |
Aug 09, 2023 | 5.981 | 6.045 | 5.941 | 5.981 | 3,878,226 | +0.00(+0.00%) |
Aug 08, 2023 | 5.821 | 6.001 | 5.751 | 5.981 | 3,110,029 | +0.04(+0.67%) |
Aug 07, 2023 | 6.011 | 6.021 | 5.871 | 5.941 | 2,766,560 | -0.11(-1.81%) |
Aug 04, 2023 | 5.971 | 6.205 | 5.971 | 6.050 | 6,318,401 | +0.14(+2.36%) |
Aug 03, 2023 | 6.040 | 6.050 | 5.851 | 5.911 | 7,080,410 | -0.22(-3.58%) |
Aug 02, 2023 | 6.340 | 6.340 | 6.055 | 6.130 | 5,267,435 | -0.25(-3.91%) |
Aug 01, 2023 | 6.489 | 6.489 | 6.320 | 6.379 | 4,642,742 | -0.28(-4.19%) |
Jul 31, 2023 | 6.429 | 6.798 | 6.419 | 6.658 | 3,839,766 | +0.31(+4.87%) |
Jul 28, 2023 | 6.340 | 6.439 | 6.280 | 6.349 | 3,852,428 | +0.09(+1.43%) |
Jul 27, 2023 | 6.668 | 6.678 | 6.260 | 6.260 | 6,666,475 | -0.50(-7.37%) |
Jul 26, 2023 | 6.708 | 6.768 | 6.589 | 6.758 | 4,002,349 | +0.08(+1.19%) |
Jul 25, 2023 | 6.619 | 6.708 | 6.549 | 6.678 | 4,103,908 | +0.07(+1.06%) |
Jul 24, 2023 | 6.798 | 6.833 | 6.599 | 6.609 | 4,659,991 | -0.22(-3.21%) |
Jul 21, 2023 | 6.798 | 6.833 | 6.708 | 6.828 | 3,827,209 | +0.04(+0.59%) |
Jul 20, 2023 | 6.977 | 6.992 | 6.768 | 6.788 | 5,285,814 | -0.18(-2.58%) |
Jul 19, 2023 | 6.898 | 7.057 | 6.868 | 6.967 | 5,125,010 | +0.07(+1.01%) |
Jul 18, 2023 | 6.728 | 6.967 | 6.639 | 6.898 | 7,663,620 | +0.28(+4.22%) |
Jul 17, 2023 | 6.439 | 6.639 | 6.365 | 6.619 | 4,346,504 | +0.11(+1.68%) |
Jul 14, 2023 | 6.419 | 6.609 | 6.330 | 6.509 | 7,346,842 | +0.09(+1.40%) |
Jul 13, 2023 | 6.409 | 6.489 | 6.320 | 6.419 | 7,195,237 | +0.10(+1.58%) |
Jul 12, 2023 | 6.021 | 6.340 | 5.971 | 6.320 | 7,605,391 | +0.52(+8.93%) |
Jul 11, 2023 | 5.851 | 5.906 | 5.751 | 5.801 | 4,517,478 | +0.01(+0.17%) |
Jul 10, 2023 | 5.542 | 5.821 | 5.517 | 5.791 | 4,492,722 | +0.22(+3.94%) |
Jul 07, 2023 | 5.542 | 5.682 | 5.517 | 5.572 | 2,810,403 | +0.09(+1.64%) |
Jul 06, 2023 | 5.622 | 5.622 | 5.462 | 5.482 | 3,675,740 | -0.17(-3.00%) |
Jul 05, 2023 | 5.811 | 5.826 | 5.622 | 5.652 | 3,928,021 | -0.11(-1.90%) |