Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.340 | 5.490 | 5.291 | 5.360 | 163,129 | +0.10(+1.90%) |
Sep 28, 2023 | 5.130 | 5.426 | 5.080 | 5.260 | 105,628 | +0.11(+2.14%) |
Sep 27, 2023 | 5.180 | 5.230 | 4.940 | 5.150 | 213,309 | -0.06(-1.15%) |
Sep 26, 2023 | 5.240 | 5.290 | 5.180 | 5.210 | 180,981 | -0.04(-0.76%) |
Sep 25, 2023 | 5.350 | 5.320 | 5.250 | 5.250 | 222,045 | -0.18(-3.31%) |
Sep 22, 2023 | 5.200 | 5.440 | 5.095 | 5.430 | 403,267 | +0.28(+5.44%) |
Sep 21, 2023 | 5.190 | 5.190 | 5.020 | 5.150 | 289,366 | -0.04(-0.77%) |
Sep 20, 2023 | 5.110 | 5.400 | 5.090 | 5.190 | 217,026 | +0.08(+1.57%) |
Sep 19, 2023 | 5.240 | 5.320 | 5.019 | 5.110 | 433,048 | -0.04(-0.78%) |
Sep 18, 2023 | 4.940 | 5.200 | 4.780 | 5.150 | 494,877 | +0.24(+4.89%) |
Sep 15, 2023 | 4.770 | 4.950 | 4.740 | 4.910 | 252,887 | +0.05(+1.03%) |
Sep 14, 2023 | 4.710 | 4.880 | 4.600 | 4.860 | 169,558 | +0.20(+4.29%) |
Sep 13, 2023 | 4.740 | 4.790 | 4.600 | 4.660 | 137,442 | -0.14(-2.92%) |
Sep 12, 2023 | 4.850 | 4.850 | 4.640 | 4.800 | 137,272 | -0.04(-0.83%) |
Sep 11, 2023 | 4.690 | 4.880 | 4.655 | 4.840 | 148,097 | +0.23(+4.99%) |
Sep 08, 2023 | 4.690 | 4.710 | 4.520 | 4.610 | 121,142 | -0.09(-1.91%) |
Sep 07, 2023 | 4.760 | 4.770 | 4.630 | 4.700 | 86,168 | -0.10(-2.08%) |
Sep 06, 2023 | 4.720 | 4.910 | 4.670 | 4.800 | 175,483 | +0.08(+1.69%) |
Sep 05, 2023 | 4.700 | 4.790 | 4.660 | 4.720 | 152,288 | +0.03(+0.64%) |
Sep 01, 2023 | 4.800 | 4.930 | 4.680 | 4.690 | 245,641 | -0.11(-2.29%) |
Aug 31, 2023 | 4.760 | 5.030 | 4.720 | 4.800 | 420,461 | +0.15(+3.23%) |
Aug 30, 2023 | 4.540 | 4.810 | 4.540 | 4.650 | 292,813 | +0.08(+1.75%) |
Aug 29, 2023 | 4.250 | 4.660 | 4.250 | 4.570 | 286,959 | +0.30(+7.03%) |
Aug 28, 2023 | 4.360 | 4.370 | 4.150 | 4.270 | 168,754 | -0.01(-0.23%) |
Aug 25, 2023 | 4.240 | 4.300 | 4.150 | 4.280 | 215,209 | +0.12(+2.88%) |
Aug 24, 2023 | 3.980 | 4.300 | 3.960 | 4.160 | 632,952 | +0.22(+5.58%) |
Aug 23, 2023 | 3.660 | 3.940 | 3.600 | 3.940 | 201,026 | +0.30(+8.24%) |
Aug 22, 2023 | 3.420 | 3.690 | 3.410 | 3.640 | 157,868 | +0.24(+7.06%) |
Aug 21, 2023 | 3.320 | 3.460 | 3.300 | 3.400 | 124,669 | +0.08(+2.41%) |
Aug 18, 2023 | 3.260 | 3.390 | 3.230 | 3.320 | 206,112 | +0.06(+1.84%) |
Aug 17, 2023 | 3.400 | 3.440 | 3.260 | 3.260 | 68,886 | -0.15(-4.40%) |
Aug 16, 2023 | 3.480 | 3.488 | 3.383 | 3.410 | 87,283 | -0.01(-0.29%) |
Aug 15, 2023 | 3.370 | 3.500 | 3.320 | 3.420 | 374,874 | +0.03(+0.88%) |
Aug 14, 2023 | 3.440 | 3.520 | 3.330 | 3.390 | 266,413 | -0.14(-3.97%) |
Aug 11, 2023 | 3.560 | 3.650 | 3.520 | 3.530 | 134,560 | -0.12(-3.29%) |
Aug 10, 2023 | 3.710 | 3.750 | 3.570 | 3.650 | 86,811 | -0.06(-1.62%) |
Aug 09, 2023 | 3.750 | 3.775 | 3.612 | 3.710 | 79,476 | -0.04(-1.07%) |
Aug 08, 2023 | 3.700 | 3.763 | 3.700 | 3.750 | 103,581 | +0.00(+0.00%) |
Aug 07, 2023 | 3.810 | 3.840 | 3.700 | 3.750 | 311,395 | +0.02(+0.54%) |
Aug 04, 2023 | 3.750 | 3.790 | 3.651 | 3.730 | 98,779 | -0.02(-0.53%) |
Aug 03, 2023 | 3.800 | 3.830 | 3.730 | 3.750 | 702,492 | +0.00(+0.00%) |
Aug 02, 2023 | 3.690 | 3.817 | 3.590 | 3.750 | 278,600 | +0.00(+0.00%) |
Aug 01, 2023 | 3.740 | 3.850 | 3.621 | 3.750 | 239,731 | +0.00(+0.00%) |
Jul 31, 2023 | 3.790 | 4.000 | 3.720 | 3.750 | 373,217 | -0.02(-0.53%) |
Jul 28, 2023 | 3.470 | 3.800 | 3.470 | 3.770 | 457,329 | +0.43(+12.87%) |
Jul 27, 2023 | 3.170 | 3.385 | 3.125 | 3.340 | 292,159 | +0.29(+9.51%) |
Jul 26, 2023 | 3.110 | 3.180 | 2.950 | 3.050 | 137,375 | -0.08(-2.56%) |
Jul 25, 2023 | 3.100 | 3.180 | 3.100 | 3.130 | 61,459 | +0.02(+0.64%) |
Jul 24, 2023 | 2.990 | 3.140 | 2.905 | 3.110 | 183,397 | +0.15(+5.07%) |
Jul 21, 2023 | 3.000 | 3.100 | 2.910 | 2.960 | 152,123 | -0.04(-1.33%) |
Jul 20, 2023 | 3.000 | 3.060 | 2.940 | 3.000 | 44,459 | +0.00(+0.00%) |
Jul 19, 2023 | 2.980 | 3.100 | 2.910 | 3.000 | 78,711 | -0.02(-0.66%) |
Jul 18, 2023 | 2.960 | 3.050 | 2.920 | 3.020 | 63,261 | +0.07(+2.37%) |
Jul 17, 2023 | 3.010 | 3.100 | 2.950 | 2.950 | 97,920 | -0.14(-4.53%) |
Jul 14, 2023 | 3.180 | 3.188 | 3.010 | 3.090 | 65,811 | -0.08(-2.52%) |
Jul 13, 2023 | 3.140 | 3.200 | 3.000 | 3.170 | 156,754 | -0.02(-0.63%) |
Jul 12, 2023 | 2.940 | 3.220 | 2.890 | 3.190 | 230,215 | +0.28(+9.62%) |
Jul 11, 2023 | 2.850 | 2.930 | 2.790 | 2.910 | 38,544 | +0.06(+2.11%) |
Jul 10, 2023 | 2.850 | 2.990 | 2.850 | 2.850 | 60,942 | -0.01(-0.35%) |
Jul 07, 2023 | 2.880 | 2.930 | 2.825 | 2.860 | 45,134 | +0.01(+0.35%) |
Jul 06, 2023 | 2.860 | 2.860 | 2.767 | 2.850 | 24,724 | +0.02(+0.71%) |
Jul 05, 2023 | 2.820 | 2.850 | 2.790 | 2.830 | 10,962 | +0.01(+0.35%) |