Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.400 | 4.490 | 4.250 | 4.350 | 129,620 | +0.07(+1.64%) |
Sep 28, 2023 | 4.110 | 4.439 | 4.010 | 4.280 | 277,223 | +0.18(+4.39%) |
Sep 27, 2023 | 4.130 | 4.290 | 4.020 | 4.100 | 198,344 | +0.01(+0.24%) |
Sep 26, 2023 | 4.180 | 4.275 | 4.060 | 4.090 | 94,585 | -0.10(-2.39%) |
Sep 25, 2023 | 4.120 | 4.232 | 4.144 | 4.190 | 121,328 | -0.02(-0.48%) |
Sep 22, 2023 | 4.540 | 4.597 | 4.170 | 4.210 | 297,015 | -0.30(-6.65%) |
Sep 21, 2023 | 4.500 | 4.647 | 4.380 | 4.510 | 147,856 | -0.05(-1.10%) |
Sep 20, 2023 | 4.700 | 4.770 | 4.550 | 4.560 | 129,056 | -0.16(-3.39%) |
Sep 19, 2023 | 4.670 | 4.795 | 4.440 | 4.720 | 184,175 | +0.08(+1.72%) |
Sep 18, 2023 | 4.840 | 5.190 | 4.600 | 4.640 | 403,008 | +0.04(+0.87%) |
Sep 15, 2023 | 4.870 | 4.890 | 4.600 | 4.600 | 170,006 | -0.21(-4.37%) |
Sep 14, 2023 | 4.700 | 4.990 | 4.650 | 4.810 | 296,289 | +0.27(+5.95%) |
Sep 13, 2023 | 4.720 | 4.740 | 4.500 | 4.540 | 175,648 | -0.11(-2.37%) |
Sep 12, 2023 | 4.280 | 4.880 | 4.250 | 4.650 | 293,362 | +0.49(+11.78%) |
Sep 11, 2023 | 4.600 | 4.600 | 4.130 | 4.160 | 330,382 | -0.42(-9.17%) |
Sep 08, 2023 | 4.680 | 4.760 | 4.510 | 4.580 | 197,387 | -0.10(-2.14%) |
Sep 07, 2023 | 4.390 | 4.750 | 4.120 | 4.680 | 348,424 | +0.22(+4.93%) |
Sep 06, 2023 | 4.550 | 4.895 | 4.430 | 4.460 | 493,025 | -0.04(-0.89%) |
Sep 05, 2023 | 5.010 | 5.100 | 4.480 | 4.500 | 532,030 | -0.61(-11.94%) |
Sep 01, 2023 | 5.700 | 5.780 | 5.030 | 5.110 | 455,850 | -0.50(-8.91%) |
Aug 31, 2023 | 5.980 | 6.150 | 5.560 | 5.610 | 269,782 | -0.34(-5.71%) |
Aug 30, 2023 | 6.050 | 6.120 | 5.570 | 5.950 | 284,949 | -0.23(-3.72%) |
Aug 29, 2023 | 5.380 | 6.390 | 5.290 | 6.180 | 926,078 | +0.82(+15.30%) |
Aug 28, 2023 | 5.530 | 5.710 | 5.311 | 5.360 | 214,493 | -0.23(-4.11%) |
Aug 25, 2023 | 5.550 | 5.660 | 5.350 | 5.590 | 142,589 | +0.16(+2.95%) |
Aug 24, 2023 | 6.050 | 6.050 | 5.400 | 5.430 | 246,625 | -0.56(-9.35%) |
Aug 23, 2023 | 5.500 | 6.210 | 5.470 | 5.990 | 392,940 | +0.43(+7.73%) |
Aug 22, 2023 | 5.760 | 5.910 | 5.490 | 5.560 | 190,915 | +0.06(+1.09%) |
Aug 21, 2023 | 5.410 | 5.694 | 5.300 | 5.500 | 323,012 | +0.17(+3.19%) |
Aug 18, 2023 | 5.410 | 5.770 | 5.130 | 5.330 | 450,895 | -0.32(-5.66%) |
Aug 17, 2023 | 6.120 | 6.190 | 5.490 | 5.650 | 410,388 | -0.44(-7.22%) |
Aug 16, 2023 | 6.450 | 6.649 | 6.010 | 6.090 | 363,092 | -0.57(-8.56%) |
Aug 15, 2023 | 7.050 | 7.190 | 6.580 | 6.660 | 231,547 | -0.56(-7.76%) |
Aug 14, 2023 | 7.430 | 7.440 | 6.758 | 7.220 | 387,562 | -0.29(-3.86%) |
Aug 11, 2023 | 8.430 | 8.430 | 7.430 | 7.510 | 324,216 | -0.57(-7.05%) |
Aug 10, 2023 | 7.270 | 8.450 | 7.270 | 8.080 | 683,979 | +0.79(+10.84%) |
Aug 09, 2023 | 7.780 | 8.290 | 7.240 | 7.290 | 495,082 | -0.45(-5.81%) |
Aug 08, 2023 | 6.430 | 7.950 | 6.350 | 7.740 | 1,495,885 | +0.94(+13.82%) |
Aug 07, 2023 | 6.970 | 7.010 | 5.800 | 6.800 | 1,099,942 | -0.30(-4.23%) |
Aug 04, 2023 | 8.000 | 8.070 | 7.000 | 7.100 | 366,523 | -0.75(-9.55%) |
Aug 03, 2023 | 7.920 | 8.040 | 7.515 | 7.850 | 274,274 | -0.27(-3.33%) |
Aug 02, 2023 | 8.330 | 8.551 | 7.791 | 8.120 | 271,241 | -0.26(-3.10%) |
Aug 01, 2023 | 8.460 | 8.580 | 8.050 | 8.380 | 364,977 | -0.49(-5.52%) |
Jul 31, 2023 | 8.820 | 9.070 | 8.100 | 8.870 | 582,918 | -0.02(-0.22%) |
Jul 28, 2023 | 8.780 | 9.250 | 8.670 | 8.890 | 285,162 | -0.12(-1.33%) |
Jul 27, 2023 | 9.690 | 10.00 | 8.530 | 9.010 | 664,470 | -0.58(-6.05%) |
Jul 26, 2023 | 8.330 | 9.689 | 8.330 | 9.590 | 682,932 | +1.26(+15.13%) |
Jul 25, 2023 | 8.300 | 9.040 | 8.200 | 8.330 | 479,797 | +0.00(+0.00%) |
Jul 24, 2023 | 7.500 | 8.890 | 7.050 | 8.330 | 1,103,051 | +0.49(+6.25%) |
Jul 21, 2023 | 8.000 | 8.170 | 7.310 | 7.840 | 410,436 | +0.08(+1.03%) |
Jul 20, 2023 | 8.860 | 9.097 | 7.700 | 7.760 | 617,053 | -0.64(-7.62%) |
Jul 19, 2023 | 7.370 | 8.400 | 7.220 | 8.400 | 481,164 | +1.00(+13.51%) |
Jul 18, 2023 | 7.640 | 7.700 | 7.160 | 7.400 | 361,395 | -0.37(-4.76%) |
Jul 17, 2023 | 7.760 | 8.239 | 7.500 | 7.770 | 596,825 | -0.35(-4.31%) |
Jul 14, 2023 | 9.370 | 9.590 | 8.000 | 8.120 | 808,421 | -1.25(-13.34%) |
Jul 13, 2023 | 8.360 | 9.960 | 8.360 | 9.370 | 1,305,737 | +0.89(+10.50%) |
Jul 12, 2023 | 9.040 | 9.300 | 8.220 | 8.480 | 751,240 | -0.22(-2.53%) |
Jul 11, 2023 | 9.790 | 10.30 | 7.730 | 8.700 | 2,264,175 | -0.34(-3.76%) |
Jul 10, 2023 | 7.450 | 9.210 | 7.100 | 9.040 | 1,807,853 | +2.01(+28.59%) |
Jul 07, 2023 | 6.040 | 7.625 | 6.040 | 7.030 | 1,470,155 | +0.86(+13.94%) |
Jul 06, 2023 | 6.160 | 6.550 | 5.550 | 6.170 | 904,072 | +0.24(+4.05%) |
Jul 05, 2023 | 4.830 | 6.290 | 4.560 | 5.930 | 1,086,876 | +0.83(+16.27%) |