Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.500 | 4.620 | 4.424 | 4.550 | 4,246,966 | +0.16(+3.64%) |
Sep 28, 2023 | 4.250 | 4.511 | 4.205 | 4.390 | 6,044,141 | +0.16(+3.78%) |
Sep 27, 2023 | 4.080 | 4.300 | 4.080 | 4.230 | 6,885,268 | +0.22(+5.49%) |
Sep 26, 2023 | 4.290 | 4.320 | 4.000 | 4.010 | 7,355,495 | -0.31(-7.18%) |
Sep 25, 2023 | 4.390 | 4.350 | 4.290 | 4.320 | 4,125,311 | -0.13(-2.92%) |
Sep 22, 2023 | 4.490 | 4.569 | 4.400 | 4.450 | 4,722,479 | +0.00(+0.00%) |
Sep 21, 2023 | 4.590 | 4.630 | 4.430 | 4.450 | 5,537,091 | -0.29(-6.12%) |
Sep 20, 2023 | 4.940 | 5.000 | 4.730 | 4.740 | 3,586,824 | -0.17(-3.46%) |
Sep 19, 2023 | 4.940 | 5.075 | 4.890 | 4.910 | 3,951,369 | -0.05(-1.01%) |
Sep 18, 2023 | 5.120 | 5.198 | 4.940 | 4.960 | 4,063,290 | -0.15(-2.94%) |
Sep 15, 2023 | 5.090 | 5.260 | 5.060 | 5.110 | 5,026,142 | +0.00(+0.00%) |
Sep 14, 2023 | 5.220 | 5.270 | 5.041 | 5.110 | 5,371,261 | -0.07(-1.35%) |
Sep 13, 2023 | 5.300 | 5.340 | 5.170 | 5.180 | 3,291,283 | -0.14(-2.63%) |
Sep 12, 2023 | 5.250 | 5.470 | 5.185 | 5.320 | 4,061,297 | +0.03(+0.57%) |
Sep 11, 2023 | 5.390 | 5.480 | 5.290 | 5.290 | 3,555,204 | -0.04(-0.75%) |
Sep 08, 2023 | 5.430 | 5.450 | 5.300 | 5.330 | 3,527,154 | -0.09(-1.66%) |
Sep 07, 2023 | 5.460 | 5.470 | 5.310 | 5.420 | 4,653,093 | -0.20(-3.56%) |
Sep 06, 2023 | 5.860 | 5.919 | 5.450 | 5.620 | 7,275,253 | -0.25(-4.26%) |
Sep 05, 2023 | 5.860 | 5.946 | 5.770 | 5.870 | 3,594,968 | +0.00(+0.00%) |
Sep 01, 2023 | 5.840 | 5.940 | 5.745 | 5.870 | 4,399,888 | +0.11(+1.91%) |
Aug 31, 2023 | 5.990 | 6.010 | 5.720 | 5.760 | 4,965,623 | -0.22(-3.68%) |
Aug 30, 2023 | 6.090 | 6.090 | 5.915 | 5.980 | 4,260,695 | -0.10(-1.64%) |
Aug 29, 2023 | 5.630 | 6.230 | 5.580 | 6.080 | 8,860,724 | +0.39(+6.85%) |
Aug 28, 2023 | 5.610 | 5.720 | 5.565 | 5.690 | 3,706,504 | +0.12(+2.15%) |
Aug 25, 2023 | 5.540 | 5.730 | 5.530 | 5.570 | 2,967,538 | +0.05(+0.91%) |
Aug 24, 2023 | 5.840 | 5.860 | 5.430 | 5.520 | 6,081,544 | -0.29(-4.99%) |
Aug 23, 2023 | 5.740 | 5.910 | 5.720 | 5.810 | 4,405,241 | +0.02(+0.35%) |
Aug 22, 2023 | 5.970 | 6.049 | 5.690 | 5.790 | 3,523,768 | -0.02(-0.34%) |
Aug 21, 2023 | 5.810 | 5.945 | 5.680 | 5.810 | 4,597,602 | +0.02(+0.35%) |
Aug 18, 2023 | 5.500 | 5.830 | 5.472 | 5.790 | 5,768,132 | +0.22(+3.95%) |
Aug 17, 2023 | 5.970 | 6.010 | 5.560 | 5.570 | 6,101,219 | -0.39(-6.54%) |
Aug 16, 2023 | 6.080 | 6.190 | 5.900 | 5.960 | 5,727,783 | -0.13(-2.13%) |
Aug 15, 2023 | 6.320 | 6.350 | 6.080 | 6.090 | 3,816,465 | -0.27(-4.25%) |
Aug 14, 2023 | 6.200 | 6.375 | 6.020 | 6.360 | 3,973,607 | +0.03(+0.47%) |
Aug 11, 2023 | 6.060 | 6.520 | 6.010 | 6.330 | 6,302,704 | +0.23(+3.77%) |
Aug 10, 2023 | 6.380 | 6.420 | 6.050 | 6.100 | 6,753,241 | -0.18(-2.87%) |
Aug 09, 2023 | 6.950 | 7.110 | 6.120 | 6.280 | 10,743,495 | -0.43(-6.41%) |
Aug 08, 2023 | 6.620 | 6.730 | 6.380 | 6.710 | 6,115,051 | -0.04(-0.59%) |
Aug 07, 2023 | 7.100 | 7.240 | 6.545 | 6.750 | 9,781,535 | -0.25(-3.57%) |
Aug 04, 2023 | 7.380 | 7.500 | 6.980 | 7.000 | 6,615,809 | -0.33(-4.50%) |
Aug 03, 2023 | 7.370 | 7.410 | 7.200 | 7.330 | 4,695,129 | -0.09(-1.21%) |
Aug 02, 2023 | 7.580 | 7.610 | 7.235 | 7.420 | 7,660,375 | -0.42(-5.36%) |
Aug 01, 2023 | 7.280 | 8.010 | 7.240 | 7.840 | 11,058,416 | +0.44(+5.95%) |
Jul 31, 2023 | 7.090 | 7.430 | 7.070 | 7.400 | 7,637,404 | +0.37(+5.26%) |
Jul 28, 2023 | 6.830 | 7.055 | 6.800 | 7.030 | 5,796,734 | +0.32(+4.77%) |
Jul 27, 2023 | 7.280 | 7.310 | 6.700 | 6.710 | 9,347,329 | -0.48(-6.68%) |
Jul 26, 2023 | 6.960 | 7.230 | 6.910 | 7.190 | 3,854,474 | +0.14(+1.99%) |
Jul 25, 2023 | 6.880 | 7.110 | 6.860 | 7.050 | 5,287,521 | +0.19(+2.77%) |
Jul 24, 2023 | 6.920 | 7.000 | 6.760 | 6.860 | 4,551,005 | -0.05(-0.72%) |
Jul 21, 2023 | 7.180 | 7.340 | 6.710 | 6.910 | 6,930,341 | -0.11(-1.57%) |
Jul 20, 2023 | 7.540 | 7.625 | 6.970 | 7.020 | 8,732,570 | -0.73(-9.42%) |
Jul 19, 2023 | 7.340 | 7.770 | 7.300 | 7.750 | 12,809,159 | +0.52(+7.19%) |
Jul 18, 2023 | 7.070 | 7.490 | 7.052 | 7.230 | 5,849,665 | +0.11(+1.54%) |
Jul 17, 2023 | 6.950 | 7.180 | 6.780 | 7.120 | 5,189,753 | +0.13(+1.86%) |
Jul 14, 2023 | 7.550 | 7.800 | 6.980 | 6.990 | 8,228,166 | -0.57(-7.54%) |
Jul 13, 2023 | 8.240 | 8.320 | 7.550 | 7.560 | 11,836,656 | -0.56(-6.90%) |
Jul 12, 2023 | 7.580 | 8.140 | 7.560 | 8.120 | 12,994,525 | +0.81(+11.08%) |
Jul 11, 2023 | 7.250 | 7.750 | 7.100 | 7.310 | 12,449,049 | +0.11(+1.53%) |
Jul 10, 2023 | 6.800 | 7.300 | 6.710 | 7.200 | 6,997,273 | +0.37(+5.42%) |
Jul 07, 2023 | 6.600 | 7.060 | 6.600 | 6.830 | 5,844,035 | +0.17(+2.55%) |
Jul 06, 2023 | 6.650 | 6.735 | 6.520 | 6.660 | 5,760,463 | -0.13(-1.91%) |
Jul 05, 2023 | 6.750 | 6.870 | 6.610 | 6.790 | 3,750,172 | +0.01(+0.15%) |