Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.790 | 3.960 | 3.760 | 3.920 | 1,243,601 | +0.14(+3.70%) |
Sep 28, 2023 | 3.530 | 3.845 | 3.520 | 3.780 | 1,284,475 | +0.22(+6.18%) |
Sep 27, 2023 | 3.450 | 3.680 | 3.410 | 3.560 | 3,917,835 | +0.11(+3.19%) |
Sep 26, 2023 | 3.420 | 3.520 | 3.300 | 3.450 | 2,569,510 | +0.22(+6.81%) |
Sep 25, 2023 | 3.160 | 3.255 | 3.180 | 3.230 | 1,362,317 | +0.08(+2.54%) |
Sep 22, 2023 | 3.150 | 3.245 | 3.010 | 3.150 | 1,231,464 | +0.01(+0.32%) |
Sep 21, 2023 | 3.470 | 3.485 | 3.140 | 3.140 | 1,285,989 | -0.29(-8.45%) |
Sep 20, 2023 | 3.530 | 3.640 | 3.420 | 3.430 | 1,196,511 | -0.08(-2.28%) |
Sep 19, 2023 | 3.730 | 3.760 | 3.480 | 3.510 | 674,224 | -0.21(-5.65%) |
Sep 18, 2023 | 4.070 | 4.260 | 3.640 | 3.720 | 1,040,551 | -0.33(-8.15%) |
Sep 15, 2023 | 3.620 | 4.170 | 3.610 | 4.050 | 7,034,252 | +0.43(+11.88%) |
Sep 14, 2023 | 3.810 | 3.810 | 3.540 | 3.620 | 1,742,365 | -0.15(-3.98%) |
Sep 13, 2023 | 3.970 | 4.090 | 3.690 | 3.770 | 1,936,859 | -0.39(-9.38%) |
Sep 12, 2023 | 4.600 | 4.600 | 4.100 | 4.160 | 2,077,282 | -0.22(-5.02%) |
Sep 11, 2023 | 4.670 | 4.670 | 4.345 | 4.380 | 1,131,670 | -0.32(-6.81%) |
Sep 08, 2023 | 4.690 | 4.910 | 4.560 | 4.700 | 1,454,634 | +0.00(+0.00%) |
Sep 07, 2023 | 4.800 | 4.800 | 4.465 | 4.700 | 2,018,016 | -0.14(-2.89%) |
Sep 06, 2023 | 4.960 | 5.000 | 4.760 | 4.840 | 902,103 | -0.10(-2.02%) |
Sep 05, 2023 | 5.150 | 5.200 | 4.810 | 4.940 | 1,298,214 | -0.23(-4.45%) |
Sep 01, 2023 | 5.220 | 5.380 | 5.140 | 5.170 | 775,170 | -0.02(-0.39%) |
Aug 31, 2023 | 5.360 | 5.400 | 5.180 | 5.190 | 831,639 | -0.18(-3.35%) |
Aug 30, 2023 | 5.550 | 5.580 | 5.280 | 5.370 | 1,498,739 | -0.13(-2.36%) |
Aug 29, 2023 | 5.400 | 5.545 | 5.330 | 5.500 | 797,788 | +0.08(+1.48%) |
Aug 28, 2023 | 5.510 | 5.590 | 5.255 | 5.420 | 869,105 | -0.08(-1.45%) |
Aug 25, 2023 | 5.470 | 5.540 | 5.260 | 5.500 | 829,884 | +0.03(+0.55%) |
Aug 24, 2023 | 5.390 | 5.580 | 5.350 | 5.470 | 807,100 | +0.06(+1.11%) |
Aug 23, 2023 | 5.650 | 5.760 | 5.370 | 5.410 | 1,168,437 | -0.10(-1.81%) |
Aug 22, 2023 | 5.950 | 6.000 | 5.450 | 5.510 | 1,140,510 | -0.33(-5.65%) |
Aug 21, 2023 | 5.750 | 5.995 | 5.370 | 5.840 | 1,464,294 | +0.28(+5.04%) |
Aug 18, 2023 | 5.530 | 5.740 | 5.510 | 5.560 | 806,147 | -0.06(-1.07%) |
Aug 17, 2023 | 5.930 | 6.030 | 5.550 | 5.620 | 1,171,596 | -0.10(-1.83%) |
Aug 16, 2023 | 6.330 | 6.370 | 5.710 | 5.725 | 1,188,877 | -0.61(-9.56%) |
Aug 15, 2023 | 6.450 | 6.790 | 6.210 | 6.330 | 2,775,593 | +0.30(+4.98%) |
Aug 14, 2023 | 6.440 | 6.459 | 5.440 | 6.030 | 1,761,077 | +0.08(+1.34%) |
Aug 11, 2023 | 5.970 | 6.280 | 5.890 | 5.950 | 1,163,908 | -0.03(-0.50%) |
Aug 10, 2023 | 5.850 | 5.990 | 5.750 | 5.980 | 1,794,361 | +0.16(+2.75%) |
Aug 09, 2023 | 5.780 | 5.910 | 5.645 | 5.820 | 1,197,831 | +0.03(+0.52%) |
Aug 08, 2023 | 6.050 | 6.090 | 5.730 | 5.790 | 986,476 | -0.26(-4.30%) |
Aug 07, 2023 | 6.070 | 6.070 | 5.780 | 6.050 | 899,222 | -0.03(-0.49%) |
Aug 04, 2023 | 6.370 | 6.465 | 6.050 | 6.080 | 630,207 | -0.07(-1.14%) |
Aug 03, 2023 | 6.500 | 6.500 | 6.060 | 6.150 | 1,996,016 | -0.30(-4.65%) |
Aug 02, 2023 | 6.950 | 7.040 | 6.402 | 6.450 | 1,571,385 | -0.49(-7.06%) |
Aug 01, 2023 | 7.590 | 7.640 | 6.760 | 6.940 | 4,032,438 | -0.65(-8.56%) |
Jul 31, 2023 | 7.870 | 8.080 | 7.510 | 7.590 | 1,283,430 | -0.23(-2.94%) |
Jul 28, 2023 | 7.960 | 8.050 | 7.460 | 7.820 | 2,536,686 | -0.37(-4.52%) |
Jul 27, 2023 | 8.950 | 8.950 | 8.040 | 8.190 | 3,162,600 | -1.27(-13.42%) |
Jul 26, 2023 | 9.880 | 10.02 | 9.400 | 9.460 | 698,430 | -0.36(-3.67%) |
Jul 25, 2023 | 9.810 | 9.900 | 9.550 | 9.820 | 479,071 | -0.01(-0.10%) |
Jul 24, 2023 | 10.45 | 10.58 | 9.770 | 9.830 | 642,610 | -0.61(-5.84%) |
Jul 21, 2023 | 10.49 | 10.82 | 10.37 | 10.44 | 674,945 | -0.05(-0.48%) |
Jul 20, 2023 | 10.47 | 10.77 | 10.41 | 10.49 | 447,871 | -0.01(-0.10%) |
Jul 19, 2023 | 10.56 | 10.89 | 10.43 | 10.50 | 343,163 | +0.00(+0.00%) |
Jul 18, 2023 | 10.40 | 10.80 | 10.30 | 10.50 | 423,764 | +0.16(+1.55%) |
Jul 17, 2023 | 10.29 | 10.70 | 10.25 | 10.34 | 400,522 | +0.06(+0.58%) |
Jul 14, 2023 | 10.65 | 10.65 | 10.12 | 10.28 | 355,979 | -0.32(-3.02%) |
Jul 13, 2023 | 11.03 | 11.10 | 10.59 | 10.60 | 368,529 | -0.38(-3.46%) |
Jul 12, 2023 | 10.99 | 11.29 | 10.90 | 10.98 | 375,215 | +0.16(+1.48%) |
Jul 11, 2023 | 11.16 | 11.16 | 10.68 | 10.82 | 319,479 | -0.38(-3.39%) |
Jul 10, 2023 | 10.68 | 11.21 | 10.68 | 11.20 | 493,927 | +0.50(+4.67%) |
Jul 07, 2023 | 10.47 | 10.91 | 10.44 | 10.70 | 318,575 | +0.27(+2.59%) |
Jul 06, 2023 | 10.12 | 10.48 | 9.910 | 10.43 | 303,976 | +0.17(+1.66%) |
Jul 05, 2023 | 10.05 | 10.38 | 9.900 | 10.26 | 278,524 | +0.22(+2.19%) |