Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.414 | 4.571 | 4.414 | 4.481 | 2,102,256 | +0.13(+3.06%) |
Sep 28, 2023 | 4.111 | 4.376 | 4.030 | 4.348 | 2,260,937 | +0.24(+5.77%) |
Sep 27, 2023 | 4.215 | 4.310 | 4.106 | 4.111 | 2,402,207 | -0.10(-2.48%) |
Sep 26, 2023 | 4.272 | 4.376 | 4.215 | 4.215 | 2,149,359 | -0.09(-2.20%) |
Sep 25, 2023 | 4.509 | 4.414 | 4.291 | 4.310 | 2,449,427 | -0.22(-4.82%) |
Sep 22, 2023 | 4.832 | 4.898 | 4.509 | 4.528 | 2,451,918 | -0.20(-4.22%) |
Sep 21, 2023 | 4.728 | 4.827 | 4.680 | 4.728 | 1,576,679 | -0.09(-1.78%) |
Sep 20, 2023 | 4.936 | 5.060 | 4.813 | 4.813 | 1,375,867 | -0.07(-1.36%) |
Sep 19, 2023 | 4.965 | 5.022 | 4.880 | 4.880 | 1,244,668 | -0.09(-1.72%) |
Sep 18, 2023 | 5.041 | 5.259 | 4.917 | 4.965 | 2,949,051 | +0.00(+0.00%) |
Sep 15, 2023 | 5.145 | 5.311 | 4.917 | 4.965 | 10,471,715 | -0.22(-4.21%) |
Sep 14, 2023 | 4.690 | 5.183 | 4.690 | 5.183 | 3,315,701 | +0.61(+13.28%) |
Sep 13, 2023 | 4.699 | 4.699 | 4.490 | 4.576 | 2,450,517 | -0.11(-2.43%) |
Sep 12, 2023 | 4.614 | 4.737 | 4.528 | 4.690 | 1,934,320 | +0.06(+1.23%) |
Sep 11, 2023 | 4.528 | 4.690 | 4.476 | 4.633 | 2,261,343 | +0.10(+2.31%) |
Sep 08, 2023 | 4.690 | 4.709 | 4.500 | 4.528 | 2,286,098 | -0.15(-3.25%) |
Sep 07, 2023 | 5.022 | 5.022 | 4.557 | 4.680 | 3,762,937 | -0.41(-8.02%) |
Sep 06, 2023 | 5.227 | 5.227 | 4.987 | 5.088 | 2,687,331 | -0.08(-1.61%) |
Sep 05, 2023 | 5.190 | 5.236 | 5.102 | 5.171 | 2,326,171 | +0.01(+0.18%) |
Sep 01, 2023 | 5.024 | 5.199 | 5.024 | 5.162 | 1,837,460 | +0.20(+4.10%) |
Aug 31, 2023 | 4.987 | 5.033 | 4.950 | 4.959 | 2,568,192 | -0.01(-0.19%) |
Aug 30, 2023 | 4.931 | 4.996 | 4.876 | 4.968 | 1,480,753 | +0.06(+1.13%) |
Aug 29, 2023 | 4.885 | 4.941 | 4.793 | 4.913 | 1,171,490 | +0.06(+1.14%) |
Aug 28, 2023 | 4.710 | 4.885 | 4.710 | 4.857 | 1,426,288 | +0.17(+3.54%) |
Aug 25, 2023 | 4.737 | 4.816 | 4.673 | 4.691 | 1,321,634 | -0.03(-0.59%) |
Aug 24, 2023 | 4.710 | 4.816 | 4.682 | 4.719 | 2,063,708 | +0.00(+0.00%) |
Aug 23, 2023 | 4.654 | 4.728 | 4.580 | 4.719 | 1,637,462 | +0.07(+1.59%) |
Aug 22, 2023 | 4.728 | 4.761 | 4.627 | 4.645 | 2,299,482 | -0.03(-0.59%) |
Aug 21, 2023 | 4.830 | 4.848 | 4.654 | 4.673 | 1,514,233 | -0.17(-3.44%) |
Aug 18, 2023 | 4.710 | 4.848 | 4.664 | 4.839 | 2,910,310 | +0.06(+1.16%) |
Aug 17, 2023 | 4.857 | 4.964 | 4.784 | 4.784 | 1,461,622 | -0.07(-1.52%) |
Aug 16, 2023 | 4.941 | 5.088 | 4.848 | 4.857 | 1,599,987 | -0.12(-2.41%) |
Aug 15, 2023 | 5.107 | 5.107 | 4.941 | 4.978 | 1,760,472 | -0.24(-4.60%) |
Aug 14, 2023 | 5.365 | 5.365 | 5.171 | 5.218 | 1,955,056 | -0.11(-2.08%) |
Aug 11, 2023 | 5.347 | 5.550 | 5.301 | 5.328 | 2,266,955 | -0.02(-0.35%) |
Aug 10, 2023 | 5.273 | 5.375 | 5.208 | 5.347 | 2,493,526 | +0.09(+1.76%) |
Aug 09, 2023 | 5.153 | 5.356 | 5.061 | 5.255 | 2,765,819 | +0.08(+1.61%) |
Aug 08, 2023 | 4.848 | 5.171 | 4.808 | 5.171 | 1,888,751 | +0.19(+3.90%) |
Aug 07, 2023 | 4.894 | 4.996 | 4.784 | 4.978 | 1,594,703 | +0.12(+2.47%) |
Aug 04, 2023 | 4.599 | 4.968 | 4.590 | 4.857 | 2,387,616 | +0.27(+5.84%) |
Aug 03, 2023 | 5.042 | 5.088 | 4.497 | 4.590 | 5,313,328 | -0.52(-10.13%) |
Aug 02, 2023 | 5.061 | 5.107 | 4.960 | 5.107 | 2,363,923 | -0.05(-0.90%) |
Aug 01, 2023 | 5.144 | 5.158 | 4.996 | 5.153 | 2,030,702 | +0.00(+0.00%) |
Jul 31, 2023 | 5.051 | 5.181 | 5.019 | 5.153 | 2,106,294 | +0.13(+2.57%) |
Jul 28, 2023 | 4.894 | 5.084 | 4.894 | 5.024 | 2,109,209 | +0.20(+4.21%) |
Jul 27, 2023 | 4.931 | 5.051 | 4.785 | 4.821 | 2,371,098 | -0.06(-1.32%) |
Jul 26, 2023 | 4.673 | 4.894 | 4.664 | 4.885 | 2,084,223 | +0.24(+5.17%) |
Jul 25, 2023 | 4.756 | 4.782 | 4.617 | 4.645 | 1,577,414 | -0.09(-1.95%) |
Jul 24, 2023 | 4.599 | 4.784 | 4.553 | 4.737 | 1,728,357 | +0.06(+1.18%) |
Jul 21, 2023 | 4.700 | 4.756 | 4.571 | 4.682 | 1,734,510 | +0.04(+0.80%) |
Jul 20, 2023 | 4.802 | 4.802 | 4.557 | 4.645 | 1,996,995 | -0.21(-4.37%) |
Jul 19, 2023 | 4.405 | 4.881 | 4.396 | 4.857 | 6,167,044 | +0.52(+11.91%) |
Jul 18, 2023 | 4.054 | 4.368 | 4.054 | 4.340 | 4,444,649 | +0.28(+6.82%) |
Jul 17, 2023 | 4.368 | 4.387 | 4.036 | 4.063 | 5,922,368 | -0.32(-7.37%) |
Jul 14, 2023 | 4.710 | 4.710 | 4.322 | 4.387 | 6,440,698 | -0.33(-7.04%) |
Jul 13, 2023 | 4.636 | 4.747 | 4.525 | 4.719 | 2,955,728 | +0.16(+3.44%) |
Jul 12, 2023 | 4.645 | 4.714 | 4.553 | 4.562 | 3,373,824 | +0.03(+0.61%) |
Jul 11, 2023 | 4.580 | 4.617 | 4.465 | 4.534 | 1,958,600 | -0.04(-0.81%) |
Jul 10, 2023 | 4.562 | 4.700 | 4.488 | 4.571 | 3,144,574 | +0.05(+1.02%) |
Jul 07, 2023 | 4.433 | 4.617 | 4.423 | 4.525 | 3,468,487 | +0.10(+2.30%) |
Jul 06, 2023 | 4.470 | 4.470 | 4.294 | 4.423 | 1,949,438 | -0.14(-3.04%) |
Jul 05, 2023 | 4.423 | 4.691 | 4.382 | 4.562 | 4,537,666 | +0.14(+3.13%) |