Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.680 | 3.990 | 3.670 | 3.960 | 25,703,936 | +0.36(+10.00%) |
Sep 28, 2023 | 3.580 | 3.660 | 3.550 | 3.600 | 8,777,879 | +0.03(+0.84%) |
Sep 27, 2023 | 3.820 | 3.865 | 3.540 | 3.570 | 24,000,886 | -0.22(-5.80%) |
Sep 26, 2023 | 3.880 | 4.000 | 3.780 | 3.790 | 13,064,993 | -0.13(-3.32%) |
Sep 25, 2023 | 4.100 | 4.010 | 3.910 | 3.920 | 8,477,593 | -0.27(-6.44%) |
Sep 22, 2023 | 4.320 | 4.370 | 4.160 | 4.190 | 5,292,600 | -0.11(-2.56%) |
Sep 21, 2023 | 4.320 | 4.410 | 4.290 | 4.300 | 4,534,055 | -0.08(-1.83%) |
Sep 20, 2023 | 4.550 | 4.595 | 4.370 | 4.380 | 6,381,242 | -0.12(-2.67%) |
Sep 19, 2023 | 4.540 | 4.740 | 4.480 | 4.500 | 8,331,095 | +0.04(+0.90%) |
Sep 18, 2023 | 4.640 | 4.640 | 4.430 | 4.460 | 4,700,742 | -0.17(-3.67%) |
Sep 15, 2023 | 4.650 | 4.680 | 4.580 | 4.630 | 9,652,346 | -0.05(-1.07%) |
Sep 14, 2023 | 4.610 | 4.735 | 4.560 | 4.680 | 5,054,418 | +0.13(+2.86%) |
Sep 13, 2023 | 4.680 | 4.688 | 4.500 | 4.550 | 6,520,281 | -0.15(-3.19%) |
Sep 12, 2023 | 4.600 | 4.730 | 4.580 | 4.700 | 4,644,860 | +0.09(+1.95%) |
Sep 11, 2023 | 4.760 | 4.795 | 4.550 | 4.610 | 5,918,078 | -0.14(-2.95%) |
Sep 08, 2023 | 4.920 | 4.925 | 4.740 | 4.750 | 4,777,954 | -0.17(-3.46%) |
Sep 07, 2023 | 4.850 | 5.055 | 4.850 | 4.920 | 5,399,992 | +0.03(+0.61%) |
Sep 06, 2023 | 4.860 | 4.920 | 4.800 | 4.890 | 5,786,599 | -0.01(-0.20%) |
Sep 05, 2023 | 5.160 | 5.160 | 4.900 | 4.900 | 7,397,831 | -0.35(-6.67%) |
Sep 01, 2023 | 5.320 | 5.370 | 5.120 | 5.250 | 5,468,685 | +0.00(+0.00%) |
Aug 31, 2023 | 5.050 | 5.275 | 5.020 | 5.250 | 7,773,869 | +0.21(+4.17%) |
Aug 30, 2023 | 5.020 | 5.080 | 4.995 | 5.040 | 4,182,145 | +0.00(+0.00%) |
Aug 29, 2023 | 5.020 | 5.080 | 4.990 | 5.040 | 3,652,818 | +0.04(+0.80%) |
Aug 28, 2023 | 4.970 | 5.100 | 4.970 | 5.000 | 6,234,372 | +0.04(+0.81%) |
Aug 25, 2023 | 5.110 | 5.170 | 4.930 | 4.960 | 5,536,186 | -0.10(-1.98%) |
Aug 24, 2023 | 5.110 | 5.210 | 5.040 | 5.060 | 5,618,790 | -0.07(-1.36%) |
Aug 23, 2023 | 5.090 | 5.200 | 5.000 | 5.130 | 5,681,653 | -0.02(-0.39%) |
Aug 22, 2023 | 5.280 | 5.300 | 5.040 | 5.150 | 6,039,657 | -0.18(-3.38%) |
Aug 21, 2023 | 5.480 | 5.510 | 5.270 | 5.330 | 4,978,499 | -0.12(-2.20%) |
Aug 18, 2023 | 5.390 | 5.540 | 5.350 | 5.450 | 5,562,332 | +0.01(+0.18%) |
Aug 17, 2023 | 5.440 | 5.570 | 5.420 | 5.440 | 6,422,511 | +0.05(+0.93%) |
Aug 16, 2023 | 5.480 | 5.580 | 5.370 | 5.390 | 4,798,181 | -0.11(-2.00%) |
Aug 15, 2023 | 5.370 | 5.540 | 5.315 | 5.500 | 6,883,472 | +0.07(+1.29%) |
Aug 14, 2023 | 5.530 | 5.530 | 5.260 | 5.430 | 7,334,096 | -0.13(-2.34%) |
Aug 11, 2023 | 5.190 | 5.595 | 5.190 | 5.560 | 9,935,027 | +0.29(+5.50%) |
Aug 10, 2023 | 4.920 | 5.370 | 4.840 | 5.270 | 10,381,218 | -0.06(-1.13%) |
Aug 09, 2023 | 5.470 | 5.600 | 5.280 | 5.330 | 9,390,598 | -0.16(-2.91%) |
Aug 08, 2023 | 5.260 | 5.520 | 5.140 | 5.490 | 9,922,172 | +0.28(+5.37%) |
Aug 07, 2023 | 5.360 | 5.360 | 5.100 | 5.210 | 7,417,976 | -0.12(-2.25%) |
Aug 04, 2023 | 5.270 | 5.335 | 5.150 | 5.330 | 7,212,043 | +0.12(+2.30%) |
Aug 03, 2023 | 5.120 | 5.240 | 5.060 | 5.210 | 7,280,912 | +0.10(+1.96%) |
Aug 02, 2023 | 5.190 | 5.290 | 5.110 | 5.110 | 8,759,953 | -0.22(-4.13%) |
Aug 01, 2023 | 5.200 | 5.350 | 5.180 | 5.330 | 5,353,427 | +0.06(+1.14%) |
Jul 31, 2023 | 5.240 | 5.330 | 5.220 | 5.270 | 5,523,370 | +0.09(+1.74%) |
Jul 28, 2023 | 5.190 | 5.270 | 5.111 | 5.180 | 5,571,587 | +0.08(+1.57%) |
Jul 27, 2023 | 5.270 | 5.380 | 5.090 | 5.100 | 9,194,040 | -0.17(-3.23%) |
Jul 26, 2023 | 4.860 | 5.510 | 4.825 | 5.270 | 22,689,686 | +0.44(+9.11%) |
Jul 25, 2023 | 4.820 | 4.860 | 4.690 | 4.830 | 5,917,236 | +0.00(+0.00%) |
Jul 24, 2023 | 4.660 | 4.860 | 4.660 | 4.830 | 6,110,387 | +0.17(+3.65%) |
Jul 21, 2023 | 4.800 | 4.809 | 4.640 | 4.660 | 4,916,462 | -0.06(-1.27%) |
Jul 20, 2023 | 4.870 | 4.870 | 4.650 | 4.720 | 6,660,798 | -0.15(-3.08%) |
Jul 19, 2023 | 4.750 | 4.900 | 4.692 | 4.870 | 6,755,645 | +0.12(+2.53%) |
Jul 18, 2023 | 4.610 | 4.830 | 4.610 | 4.750 | 6,165,983 | +0.10(+2.15%) |
Jul 17, 2023 | 4.440 | 4.660 | 4.415 | 4.650 | 5,709,814 | +0.18(+4.03%) |
Jul 14, 2023 | 4.700 | 4.705 | 4.470 | 4.470 | 5,871,738 | -0.24(-5.10%) |
Jul 13, 2023 | 4.690 | 4.775 | 4.640 | 4.710 | 3,787,507 | +0.02(+0.43%) |
Jul 12, 2023 | 4.890 | 4.921 | 4.680 | 4.690 | 9,122,701 | -0.11(-2.29%) |
Jul 11, 2023 | 4.550 | 4.830 | 4.530 | 4.800 | 7,297,565 | +0.27(+5.96%) |
Jul 10, 2023 | 4.330 | 4.578 | 4.300 | 4.530 | 8,574,168 | +0.25(+5.84%) |
Jul 07, 2023 | 4.470 | 4.520 | 4.280 | 4.280 | 10,182,407 | -0.26(-5.73%) |
Jul 06, 2023 | 4.560 | 4.590 | 4.400 | 4.540 | 6,951,144 | -0.06(-1.30%) |
Jul 05, 2023 | 4.750 | 4.750 | 4.575 | 4.600 | 6,097,449 | -0.20(-4.17%) |