Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.300 | 4.310 | 4.280 | 4.310 | 1,566 | +0.11(+2.62%) |
Sep 28, 2023 | 4.400 | 4.780 | 4.200 | 4.200 | 10,794 | -0.03(-0.71%) |
Sep 27, 2023 | 3.900 | 4.240 | 3.900 | 4.230 | 8,709 | +0.28(+7.09%) |
Sep 26, 2023 | 4.300 | 4.300 | 3.850 | 3.950 | 18,229 | -0.32(-7.49%) |
Sep 25, 2023 | 4.270 | 4.300 | 4.270 | 4.270 | 671 | -0.27(-5.95%) |
Sep 22, 2023 | 4.360 | 4.540 | 4.150 | 4.540 | 5,400 | +0.16(+3.65%) |
Sep 21, 2023 | 4.400 | 4.400 | 4.150 | 4.380 | 7,004 | -0.09(-2.01%) |
Sep 20, 2023 | 4.350 | 4.480 | 4.350 | 4.470 | 8,051 | +0.09(+2.05%) |
Sep 19, 2023 | 4.500 | 4.500 | 4.300 | 4.380 | 10,912 | -0.17(-3.74%) |
Sep 18, 2023 | 4.680 | 4.800 | 4.550 | 4.550 | 11,802 | -0.23(-4.81%) |
Sep 15, 2023 | 5.020 | 5.020 | 4.780 | 4.780 | 5,314 | -0.31(-6.09%) |
Sep 14, 2023 | 4.990 | 5.090 | 4.970 | 5.090 | 707 | +0.24(+4.95%) |
Sep 13, 2023 | 5.100 | 5.130 | 4.850 | 4.850 | 2,563 | -0.30(-5.83%) |
Sep 12, 2023 | 5.000 | 5.150 | 4.990 | 5.150 | 14,956 | +0.15(+3.00%) |
Sep 11, 2023 | 4.740 | 5.000 | 4.740 | 5.000 | 5,914 | +0.15(+3.09%) |
Sep 08, 2023 | 4.580 | 4.850 | 4.580 | 4.850 | 1,002 | +0.01(+0.21%) |
Sep 07, 2023 | 4.990 | 4.990 | 4.840 | 4.840 | 500 | -0.16(-3.20%) |
Sep 06, 2023 | 4.900 | 5.000 | 4.900 | 5.000 | 2,250 | +0.11(+2.25%) |
Sep 05, 2023 | 4.940 | 4.940 | 4.550 | 4.890 | 3,446 | -0.06(-1.21%) |
Sep 01, 2023 | 4.950 | 0 | -0.01(-0.20%) | |||
Aug 31, 2023 | 5.000 | 5.280 | 4.940 | 4.960 | 10,384 | +0.04(+0.81%) |
Aug 30, 2023 | 4.700 | 4.980 | 4.700 | 4.920 | 4,010 | +0.07(+1.44%) |
Aug 29, 2023 | 4.660 | 4.920 | 4.660 | 4.850 | 2,714 | +0.12(+2.54%) |
Aug 28, 2023 | 4.600 | 4.780 | 4.600 | 4.730 | 1,563 | -0.07(-1.46%) |
Aug 25, 2023 | 4.720 | 4.800 | 4.670 | 4.800 | 3,875 | +0.10(+2.13%) |
Aug 24, 2023 | 4.920 | 5.000 | 4.680 | 4.700 | 10,272 | -0.22(-4.47%) |
Aug 23, 2023 | 4.750 | 5.000 | 4.710 | 4.920 | 12,003 | +0.16(+3.36%) |
Aug 22, 2023 | 4.820 | 4.840 | 4.760 | 4.760 | 2,354 | -0.07(-1.45%) |
Aug 21, 2023 | 4.810 | 4.900 | 4.740 | 4.830 | 7,206 | -0.15(-3.01%) |
Aug 18, 2023 | 4.750 | 5.000 | 4.680 | 4.980 | 18,024 | +0.06(+1.22%) |
Aug 17, 2023 | 5.190 | 5.190 | 4.850 | 4.920 | 21,455 | -0.32(-6.11%) |
Aug 16, 2023 | 5.350 | 5.350 | 5.140 | 5.240 | 7,393 | -0.10(-1.87%) |
Aug 15, 2023 | 5.680 | 5.680 | 5.240 | 5.340 | 10,493 | -0.30(-5.32%) |
Aug 14, 2023 | 5.600 | 5.860 | 5.430 | 5.640 | 34,817 | +0.28(+5.22%) |
Aug 11, 2023 | 5.310 | 5.400 | 5.140 | 5.360 | 15,122 | +0.19(+3.68%) |
Aug 10, 2023 | 5.040 | 5.500 | 5.040 | 5.170 | 6,388 | +0.13(+2.58%) |
Aug 09, 2023 | 4.930 | 5.490 | 4.810 | 5.040 | 18,626 | +0.20(+4.13%) |
Aug 08, 2023 | 5.200 | 5.200 | 4.830 | 4.840 | 24,203 | -0.52(-9.70%) |
Aug 04, 2023 | 5.360 | 0 | -0.04(-0.74%) | |||
Aug 03, 2023 | 5.410 | 5.600 | 5.340 | 5.400 | 8,935 | -0.05(-0.92%) |
Aug 02, 2023 | 5.760 | 5.890 | 5.390 | 5.450 | 24,201 | -0.45(-7.63%) |
Aug 01, 2023 | 6.180 | 6.180 | 5.810 | 5.900 | 13,187 | -0.14(-2.32%) |
Jul 31, 2023 | 5.650 | 6.090 | 5.620 | 6.040 | 50,898 | +0.47(+8.44%) |
Jul 28, 2023 | 5.420 | 5.650 | 5.390 | 5.570 | 11,438 | +0.17(+3.15%) |
Jul 27, 2023 | 5.710 | 5.710 | 5.350 | 5.400 | 5,819 | -0.15(-2.70%) |
Jul 26, 2023 | 5.100 | 5.680 | 5.000 | 5.550 | 23,096 | +0.33(+6.32%) |
Jul 25, 2023 | 5.500 | 5.800 | 5.130 | 5.220 | 21,129 | -0.32(-5.78%) |
Jul 24, 2023 | 5.790 | 5.870 | 5.400 | 5.540 | 46,743 | -0.35(-5.94%) |
Jul 21, 2023 | 6.600 | 7.000 | 5.710 | 5.890 | 195,787 | +2.19(+59.19%) |
Jul 06, 2023 | 3.700 | 0 | +0.01(+0.27%) | |||
Jul 05, 2023 | 3.550 | 3.690 | 3.490 | 3.690 | 4,686 | +0.14(+3.94%) |