Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 7.332 | 8.209 | 7.292 | 7.910 | 365,580 | +0.69(+9.52%) |
Sep 28, 2023 | 7.272 | 7.382 | 7.150 | 7.222 | 154,652 | +0.03(+0.42%) |
Sep 27, 2023 | 6.854 | 7.302 | 6.785 | 7.193 | 232,400 | +0.35(+5.09%) |
Sep 26, 2023 | 6.874 | 6.963 | 6.724 | 6.844 | 185,484 | -0.01(-0.15%) |
Sep 25, 2023 | 6.376 | 7.073 | 6.744 | 6.854 | 468,786 | +0.49(+7.67%) |
Sep 22, 2023 | 5.758 | 6.396 | 5.758 | 6.366 | 235,616 | +0.66(+11.52%) |
Sep 21, 2023 | 5.768 | 5.838 | 5.688 | 5.708 | 49,322 | -0.06(-1.04%) |
Sep 20, 2023 | 5.937 | 5.977 | 5.728 | 5.768 | 68,868 | -0.16(-2.69%) |
Sep 19, 2023 | 6.147 | 6.266 | 5.878 | 5.927 | 140,226 | -0.19(-3.09%) |
Sep 18, 2023 | 5.648 | 6.465 | 5.648 | 6.117 | 218,712 | +0.49(+8.67%) |
Sep 15, 2023 | 5.599 | 5.629 | 5.499 | 5.629 | 83,654 | +0.03(+0.53%) |
Sep 14, 2023 | 5.270 | 5.599 | 5.185 | 5.599 | 178,120 | +0.42(+8.08%) |
Sep 13, 2023 | 5.270 | 5.280 | 5.041 | 5.180 | 157,998 | +0.02(+0.39%) |
Sep 12, 2023 | 5.081 | 5.340 | 5.081 | 5.160 | 208,739 | +0.10(+1.97%) |
Sep 11, 2023 | 4.881 | 5.379 | 4.832 | 5.061 | 311,568 | +0.44(+9.48%) |
Sep 08, 2023 | 4.443 | 4.632 | 4.443 | 4.622 | 23,789 | +0.11(+2.54%) |
Sep 07, 2023 | 4.473 | 4.508 | 4.423 | 4.508 | 13,047 | +0.08(+1.91%) |
Sep 06, 2023 | 4.473 | 4.483 | 4.343 | 4.423 | 23,976 | -0.12(-2.63%) |
Sep 05, 2023 | 4.682 | 4.682 | 4.463 | 4.543 | 25,791 | -0.09(-1.94%) |
Sep 01, 2023 | 4.662 | 4.682 | 4.592 | 4.632 | 27,663 | +0.06(+1.31%) |
Aug 31, 2023 | 4.523 | 4.622 | 4.523 | 4.573 | 18,479 | +0.09(+2.00%) |
Aug 30, 2023 | 4.483 | 4.583 | 4.433 | 4.483 | 12,577 | +0.02(+0.45%) |
Aug 29, 2023 | 4.333 | 4.463 | 4.333 | 4.463 | 12,868 | +0.13(+2.89%) |
Aug 28, 2023 | 4.333 | 4.393 | 4.333 | 4.338 | 16,042 | -0.03(-0.59%) |
Aug 25, 2023 | 4.403 | 4.423 | 4.333 | 4.363 | 5,701 | +0.01(+0.34%) |
Aug 24, 2023 | 4.361 | 4.453 | 4.324 | 4.348 | 8,763 | -0.09(-2.02%) |
Aug 23, 2023 | 4.443 | 4.453 | 4.423 | 4.438 | 5,453 | +0.02(+0.56%) |
Aug 22, 2023 | 4.473 | 4.483 | 4.333 | 4.413 | 9,993 | -0.04(-0.89%) |
Aug 21, 2023 | 4.443 | 4.483 | 4.383 | 4.453 | 22,667 | +0.03(+0.68%) |
Aug 18, 2023 | 4.373 | 4.513 | 4.353 | 4.423 | 6,787 | -0.03(-0.67%) |
Aug 17, 2023 | 4.553 | 4.553 | 4.448 | 4.453 | 8,147 | -0.12(-2.61%) |
Aug 16, 2023 | 4.563 | 4.642 | 4.485 | 4.573 | 14,043 | +0.05(+1.10%) |
Aug 15, 2023 | 4.583 | 4.642 | 4.493 | 4.523 | 6,963 | -0.05(-1.09%) |
Aug 14, 2023 | 4.473 | 4.662 | 4.473 | 4.573 | 32,995 | +0.11(+2.46%) |
Aug 11, 2023 | 4.473 | 4.483 | 4.403 | 4.463 | 10,215 | +0.02(+0.45%) |
Aug 10, 2023 | 4.383 | 4.483 | 4.379 | 4.443 | 33,850 | +0.08(+1.94%) |
Aug 09, 2023 | 4.353 | 4.375 | 4.333 | 4.358 | 3,786 | +0.02(+0.57%) |
Aug 08, 2023 | 4.433 | 4.433 | 4.333 | 4.333 | 27,028 | -0.12(-2.68%) |
Aug 07, 2023 | 4.473 | 4.483 | 4.393 | 4.453 | 23,840 | -0.07(-1.54%) |
Aug 04, 2023 | 4.498 | 4.611 | 4.463 | 4.523 | 41,714 | +0.06(+1.34%) |
Aug 03, 2023 | 4.483 | 4.592 | 4.333 | 4.463 | 32,268 | +0.09(+2.05%) |
Aug 02, 2023 | 4.353 | 4.463 | 4.333 | 4.373 | 38,469 | +0.02(+0.46%) |
Aug 01, 2023 | 4.433 | 4.433 | 4.341 | 4.353 | 16,944 | -0.08(-1.80%) |
Jul 31, 2023 | 4.473 | 4.582 | 4.423 | 4.433 | 36,212 | -0.02(-0.45%) |
Jul 28, 2023 | 4.433 | 4.483 | 4.393 | 4.453 | 29,093 | +0.07(+1.59%) |
Jul 27, 2023 | 4.483 | 4.483 | 4.314 | 4.383 | 19,938 | -0.06(-1.35%) |
Jul 26, 2023 | 4.373 | 4.483 | 4.357 | 4.443 | 17,818 | +0.11(+2.53%) |
Jul 25, 2023 | 4.234 | 4.428 | 4.234 | 4.333 | 50,317 | +0.07(+1.64%) |
Jul 24, 2023 | 4.274 | 4.423 | 4.234 | 4.264 | 58,786 | +0.04(+0.94%) |
Jul 21, 2023 | 4.214 | 4.433 | 4.214 | 4.224 | 29,075 | -0.05(-1.17%) |
Jul 20, 2023 | 4.144 | 4.353 | 4.134 | 4.274 | 25,676 | +0.10(+2.39%) |
Jul 19, 2023 | 4.104 | 4.214 | 4.104 | 4.174 | 53,158 | +0.07(+1.82%) |
Jul 18, 2023 | 4.084 | 4.184 | 4.003 | 4.099 | 29,007 | +0.01(+0.37%) |
Jul 17, 2023 | 3.985 | 4.084 | 3.955 | 4.084 | 17,873 | +0.09(+2.24%) |
Jul 14, 2023 | 3.955 | 4.045 | 3.935 | 3.995 | 8,338 | -0.02(-0.50%) |
Jul 13, 2023 | 4.035 | 4.074 | 3.945 | 4.015 | 4,170 | -0.08(-1.95%) |
Jul 12, 2023 | 4.045 | 4.124 | 3.975 | 4.094 | 8,777 | +0.06(+1.48%) |
Jul 11, 2023 | 4.035 | 4.114 | 3.985 | 4.035 | 9,862 | +0.08(+2.02%) |
Jul 10, 2023 | 3.995 | 4.064 | 3.835 | 3.955 | 25,881 | -0.02(-0.50%) |
Jul 07, 2023 | 3.975 | 3.995 | 3.895 | 3.975 | 9,865 | -0.02(-0.50%) |
Jul 06, 2023 | 3.995 | 4.030 | 3.995 | 3.995 | 6,474 | -0.01(-0.25%) |
Jul 05, 2023 | 4.005 | 4.084 | 3.995 | 4.005 | 6,181 | +0.01(+0.25%) |