Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.900 | 3.995 | 3.792 | 3.810 | 8,620,345 | -0.05(-1.30%) |
Sep 28, 2023 | 3.720 | 4.055 | 3.670 | 3.860 | 11,403,526 | +0.16(+4.32%) |
Sep 27, 2023 | 3.810 | 3.910 | 3.650 | 3.700 | 7,937,486 | -0.01(-0.27%) |
Sep 26, 2023 | 3.800 | 3.940 | 3.700 | 3.710 | 6,163,427 | -0.16(-4.13%) |
Sep 25, 2023 | 3.810 | 3.940 | 3.860 | 3.870 | 7,576,121 | -0.06(-1.53%) |
Sep 22, 2023 | 4.070 | 4.130 | 3.900 | 3.930 | 6,233,460 | -0.13(-3.20%) |
Sep 21, 2023 | 4.030 | 4.120 | 3.930 | 4.060 | 7,488,535 | -0.15(-3.56%) |
Sep 20, 2023 | 4.400 | 4.500 | 4.210 | 4.210 | 11,610,053 | -0.16(-3.66%) |
Sep 19, 2023 | 4.530 | 4.660 | 4.310 | 4.370 | 11,131,583 | -0.14(-3.10%) |
Sep 18, 2023 | 4.660 | 4.840 | 4.460 | 4.510 | 12,703,701 | +0.09(+2.04%) |
Sep 15, 2023 | 4.590 | 4.600 | 4.370 | 4.420 | 15,665,169 | -0.21(-4.54%) |
Sep 14, 2023 | 4.490 | 4.780 | 4.440 | 4.630 | 9,959,929 | +0.32(+7.42%) |
Sep 13, 2023 | 4.400 | 4.562 | 4.280 | 4.310 | 8,523,406 | -0.01(-0.23%) |
Sep 12, 2023 | 4.350 | 4.679 | 4.300 | 4.320 | 8,439,590 | +0.13(+3.10%) |
Sep 11, 2023 | 4.390 | 4.440 | 4.150 | 4.190 | 8,048,309 | -0.21(-4.77%) |
Sep 08, 2023 | 4.550 | 4.570 | 4.300 | 4.400 | 6,901,738 | -0.11(-2.44%) |
Sep 07, 2023 | 4.500 | 4.550 | 4.280 | 4.510 | 9,103,040 | -0.07(-1.53%) |
Sep 06, 2023 | 4.510 | 4.750 | 4.490 | 4.580 | 9,610,564 | +0.05(+1.10%) |
Sep 05, 2023 | 4.560 | 4.650 | 4.450 | 4.530 | 8,628,820 | -0.04(-0.88%) |
Sep 01, 2023 | 4.890 | 4.960 | 4.540 | 4.570 | 9,274,038 | -0.36(-7.30%) |
Aug 31, 2023 | 5.260 | 5.430 | 4.830 | 4.930 | 12,458,559 | -0.36(-6.81%) |
Aug 30, 2023 | 5.150 | 5.330 | 5.020 | 5.290 | 9,567,848 | +0.04(+0.76%) |
Aug 29, 2023 | 4.520 | 5.430 | 4.449 | 5.250 | 19,931,648 | +0.73(+16.15%) |
Aug 28, 2023 | 4.630 | 4.720 | 4.470 | 4.520 | 6,281,313 | -0.04(-0.88%) |
Aug 25, 2023 | 4.580 | 4.730 | 4.450 | 4.560 | 7,600,089 | -0.01(-0.22%) |
Aug 24, 2023 | 4.940 | 4.940 | 4.540 | 4.570 | 6,977,061 | -0.30(-6.16%) |
Aug 23, 2023 | 4.620 | 5.020 | 4.590 | 4.870 | 12,705,854 | +0.18(+3.84%) |
Aug 22, 2023 | 5.000 | 5.110 | 4.650 | 4.690 | 8,382,982 | -0.27(-5.44%) |
Aug 21, 2023 | 5.220 | 5.295 | 4.800 | 4.960 | 13,060,993 | -0.24(-4.62%) |
Aug 18, 2023 | 5.080 | 5.480 | 5.010 | 5.200 | 12,353,900 | -0.26(-4.76%) |
Aug 17, 2023 | 6.100 | 6.130 | 5.420 | 5.460 | 12,260,945 | -0.76(-12.22%) |
Aug 16, 2023 | 6.150 | 6.390 | 5.970 | 6.220 | 12,643,219 | -0.04(-0.64%) |
Aug 15, 2023 | 6.470 | 6.860 | 6.250 | 6.260 | 12,145,856 | -0.29(-4.43%) |
Aug 14, 2023 | 6.640 | 6.690 | 6.060 | 6.550 | 13,801,065 | +0.03(+0.46%) |
Aug 11, 2023 | 5.990 | 6.770 | 5.950 | 6.520 | 16,467,706 | +0.66(+11.26%) |
Aug 10, 2023 | 5.130 | 6.272 | 5.100 | 5.860 | 20,111,424 | +0.81(+16.04%) |
Aug 09, 2023 | 5.450 | 5.460 | 5.040 | 5.050 | 7,207,354 | -0.22(-4.17%) |
Aug 08, 2023 | 5.340 | 5.390 | 5.050 | 5.270 | 12,810,671 | +0.17(+3.33%) |
Aug 07, 2023 | 5.330 | 5.330 | 4.910 | 5.100 | 10,122,807 | -0.20(-3.77%) |
Aug 04, 2023 | 5.550 | 5.550 | 5.240 | 5.300 | 8,736,734 | -0.20(-3.64%) |
Aug 03, 2023 | 5.550 | 5.750 | 5.480 | 5.500 | 9,196,499 | -0.11(-1.96%) |
Aug 02, 2023 | 5.740 | 6.000 | 5.590 | 5.610 | 6,939,044 | -0.23(-3.94%) |
Aug 01, 2023 | 5.900 | 5.900 | 5.670 | 5.840 | 7,888,554 | -0.17(-2.83%) |
Jul 31, 2023 | 6.100 | 6.240 | 5.960 | 6.010 | 12,038,016 | +0.05(+0.84%) |
Jul 28, 2023 | 5.920 | 6.140 | 5.882 | 5.960 | 8,588,335 | +0.11(+1.88%) |
Jul 27, 2023 | 6.340 | 6.400 | 5.810 | 5.850 | 8,734,769 | -0.38(-6.10%) |
Jul 26, 2023 | 6.110 | 6.389 | 6.071 | 6.230 | 7,504,066 | +0.09(+1.47%) |
Jul 25, 2023 | 6.210 | 6.590 | 6.140 | 6.140 | 8,688,517 | +0.03(+0.49%) |
Jul 24, 2023 | 6.180 | 6.354 | 5.970 | 6.110 | 9,107,952 | -0.31(-4.83%) |
Jul 21, 2023 | 6.630 | 6.679 | 6.160 | 6.420 | 9,203,606 | -0.08(-1.23%) |
Jul 20, 2023 | 7.060 | 7.160 | 6.490 | 6.500 | 10,326,219 | -0.47(-6.74%) |
Jul 19, 2023 | 6.640 | 7.070 | 6.560 | 6.970 | 14,699,782 | +0.45(+6.90%) |
Jul 18, 2023 | 6.780 | 6.991 | 6.500 | 6.520 | 12,125,634 | -0.31(-4.54%) |
Jul 17, 2023 | 7.030 | 7.599 | 6.760 | 6.830 | 16,752,966 | -0.07(-1.01%) |
Jul 14, 2023 | 7.500 | 7.520 | 6.730 | 6.900 | 15,987,056 | -0.57(-7.63%) |
Jul 13, 2023 | 6.720 | 7.549 | 6.680 | 7.470 | 19,272,180 | +0.85(+12.84%) |
Jul 12, 2023 | 6.640 | 6.850 | 6.330 | 6.620 | 12,635,298 | +0.20(+3.12%) |
Jul 11, 2023 | 6.340 | 6.550 | 6.170 | 6.420 | 11,734,850 | +0.09(+1.42%) |
Jul 10, 2023 | 6.040 | 6.410 | 5.780 | 6.330 | 14,643,415 | +0.33(+5.50%) |
Jul 07, 2023 | 5.410 | 6.250 | 5.410 | 6.000 | 16,438,304 | +0.61(+11.32%) |
Jul 06, 2023 | 5.430 | 5.530 | 5.040 | 5.390 | 16,107,847 | +0.10(+1.89%) |
Jul 05, 2023 | 4.700 | 5.380 | 4.630 | 5.290 | 19,259,572 | +0.42(+8.62%) |