Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.570 | 4.700 | 4.530 | 4.600 | 16,363,008 | +0.04(+0.88%) |
Sep 28, 2023 | 4.390 | 4.750 | 4.340 | 4.560 | 27,430,100 | +0.12(+2.70%) |
Sep 27, 2023 | 4.400 | 4.510 | 4.390 | 4.440 | 12,055,552 | +0.05(+1.14%) |
Sep 26, 2023 | 4.420 | 4.570 | 4.380 | 4.390 | 15,053,874 | -0.06(-1.35%) |
Sep 25, 2023 | 4.490 | 4.480 | 4.430 | 4.450 | 12,166,424 | -0.07(-1.55%) |
Sep 22, 2023 | 4.550 | 4.560 | 4.430 | 4.520 | 11,053,818 | -0.01(-0.22%) |
Sep 21, 2023 | 4.550 | 4.680 | 4.500 | 4.530 | 12,653,719 | -0.05(-1.09%) |
Sep 20, 2023 | 4.680 | 4.760 | 4.570 | 4.580 | 10,389,295 | -0.07(-1.51%) |
Sep 19, 2023 | 4.690 | 4.750 | 4.570 | 4.650 | 15,602,934 | -0.04(-0.85%) |
Sep 18, 2023 | 4.970 | 4.970 | 4.670 | 4.690 | 21,656,944 | -0.28(-5.63%) |
Sep 15, 2023 | 5.080 | 5.180 | 4.960 | 4.970 | 78,318,576 | -0.16(-3.12%) |
Sep 14, 2023 | 4.970 | 5.150 | 4.950 | 5.130 | 14,131,081 | +0.21(+4.27%) |
Sep 13, 2023 | 5.070 | 5.070 | 4.880 | 4.920 | 22,010,338 | -0.20(-3.91%) |
Sep 12, 2023 | 5.150 | 5.260 | 5.090 | 5.120 | 12,971,103 | -0.04(-0.78%) |
Sep 11, 2023 | 5.220 | 5.270 | 5.070 | 5.160 | 21,490,772 | -0.02(-0.39%) |
Sep 08, 2023 | 5.370 | 5.380 | 5.170 | 5.180 | 18,548,274 | -0.21(-3.90%) |
Sep 07, 2023 | 5.530 | 5.640 | 5.330 | 5.390 | 23,876,326 | -0.20(-3.58%) |
Sep 06, 2023 | 5.820 | 5.850 | 5.560 | 5.590 | 32,117,412 | -0.30(-5.09%) |
Sep 05, 2023 | 5.910 | 6.100 | 5.825 | 5.890 | 18,347,296 | -0.04(-0.67%) |
Sep 01, 2023 | 5.940 | 5.980 | 5.900 | 5.930 | 11,344,570 | +0.01(+0.17%) |
Aug 31, 2023 | 5.990 | 6.040 | 5.890 | 5.920 | 16,712,920 | -0.06(-1.00%) |
Aug 30, 2023 | 6.080 | 6.110 | 5.970 | 5.980 | 18,512,908 | -0.11(-1.81%) |
Aug 29, 2023 | 6.090 | 6.160 | 6.050 | 6.090 | 12,038,429 | +0.02(+0.33%) |
Aug 28, 2023 | 6.160 | 6.270 | 6.040 | 6.070 | 15,943,792 | +0.01(+0.17%) |
Aug 25, 2023 | 6.120 | 6.165 | 5.980 | 6.060 | 14,971,893 | -0.08(-1.30%) |
Aug 24, 2023 | 6.270 | 6.300 | 6.120 | 6.140 | 10,862,896 | -0.15(-2.38%) |
Aug 23, 2023 | 6.190 | 6.300 | 6.140 | 6.290 | 14,119,752 | +0.09(+1.45%) |
Aug 22, 2023 | 6.310 | 6.400 | 6.165 | 6.200 | 14,136,238 | -0.11(-1.74%) |
Aug 21, 2023 | 6.360 | 6.410 | 6.290 | 6.310 | 11,452,583 | -0.04(-0.63%) |
Aug 18, 2023 | 6.350 | 6.440 | 6.300 | 6.350 | 15,645,637 | -0.11(-1.70%) |
Aug 17, 2023 | 6.410 | 6.520 | 6.360 | 6.460 | 13,423,925 | +0.05(+0.78%) |
Aug 16, 2023 | 6.460 | 6.570 | 6.400 | 6.410 | 12,738,142 | -0.05(-0.77%) |
Aug 15, 2023 | 6.540 | 6.540 | 6.430 | 6.460 | 15,164,810 | -0.16(-2.42%) |
Aug 14, 2023 | 6.460 | 6.670 | 6.430 | 6.620 | 13,037,935 | +0.12(+1.85%) |
Aug 11, 2023 | 6.490 | 6.510 | 6.415 | 6.500 | 11,416,749 | -0.03(-0.46%) |
Aug 10, 2023 | 6.520 | 6.570 | 6.420 | 6.530 | 10,305,025 | +0.05(+0.77%) |
Aug 09, 2023 | 6.560 | 6.640 | 6.400 | 6.480 | 15,034,516 | -0.08(-1.22%) |
Aug 08, 2023 | 6.360 | 6.570 | 6.320 | 6.560 | 22,163,602 | +0.09(+1.39%) |
Aug 07, 2023 | 6.650 | 6.690 | 6.340 | 6.470 | 23,508,870 | -0.21(-3.14%) |
Aug 04, 2023 | 6.700 | 6.770 | 6.600 | 6.680 | 20,403,822 | +0.03(+0.45%) |
Aug 03, 2023 | 6.800 | 6.820 | 6.580 | 6.650 | 26,601,620 | -0.25(-3.62%) |
Aug 02, 2023 | 7.080 | 7.080 | 6.860 | 6.900 | 19,475,100 | -0.22(-3.16%) |
Aug 01, 2023 | 7.230 | 7.320 | 6.980 | 7.125 | 29,705,176 | -0.64(-8.30%) |
Jul 31, 2023 | 7.890 | 7.970 | 7.720 | 7.770 | 13,651,180 | -0.08(-1.02%) |
Jul 28, 2023 | 7.780 | 7.877 | 7.720 | 7.850 | 10,868,068 | +0.15(+1.95%) |
Jul 27, 2023 | 7.640 | 7.770 | 7.530 | 7.700 | 14,048,155 | -0.10(-1.28%) |
Jul 26, 2023 | 7.920 | 7.970 | 7.720 | 7.800 | 18,646,208 | -0.08(-1.02%) |
Jul 25, 2023 | 8.090 | 8.120 | 7.850 | 7.880 | 20,198,616 | -0.47(-5.63%) |
Jul 24, 2023 | 8.200 | 8.400 | 8.200 | 8.350 | 14,867,842 | +0.07(+0.85%) |
Jul 21, 2023 | 8.360 | 8.395 | 8.170 | 8.280 | 10,903,916 | -0.03(-0.36%) |
Jul 20, 2023 | 8.530 | 8.550 | 8.180 | 8.310 | 14,940,427 | -0.34(-3.93%) |
Jul 19, 2023 | 8.360 | 8.960 | 8.240 | 8.650 | 26,166,708 | +0.31(+3.72%) |
Jul 18, 2023 | 7.950 | 8.350 | 7.950 | 8.340 | 21,574,800 | +0.38(+4.77%) |
Jul 17, 2023 | 8.020 | 8.050 | 7.900 | 7.960 | 15,563,388 | -0.09(-1.12%) |
Jul 14, 2023 | 8.370 | 8.490 | 8.020 | 8.050 | 18,102,512 | -0.32(-3.82%) |
Jul 13, 2023 | 9.050 | 9.070 | 8.360 | 8.370 | 31,586,376 | -0.47(-5.32%) |
Jul 12, 2023 | 9.170 | 9.170 | 8.820 | 8.840 | 16,314,918 | -0.20(-2.21%) |
Jul 11, 2023 | 9.150 | 9.240 | 8.930 | 9.040 | 12,324,349 | -0.24(-2.59%) |
Jul 10, 2023 | 8.940 | 9.300 | 8.920 | 9.280 | 9,180,893 | +0.35(+3.92%) |
Jul 07, 2023 | 8.680 | 9.050 | 8.680 | 8.930 | 9,236,111 | +0.27(+3.12%) |
Jul 06, 2023 | 9.130 | 9.160 | 8.630 | 8.660 | 16,607,491 | -0.67(-7.18%) |
Jul 05, 2023 | 8.950 | 9.450 | 8.870 | 9.330 | 12,003,240 | +0.33(+3.67%) |