Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.350 | 4.410 | 4.230 | 4.320 | 1,082,850 | -0.04(-0.92%) |
Sep 28, 2023 | 4.620 | 4.690 | 4.340 | 4.360 | 835,732 | -0.29(-6.24%) |
Sep 27, 2023 | 4.540 | 4.655 | 4.520 | 4.650 | 1,175,732 | +0.11(+2.42%) |
Sep 26, 2023 | 4.480 | 4.640 | 4.450 | 4.540 | 1,214,793 | +0.09(+2.02%) |
Sep 25, 2023 | 4.500 | 4.450 | 4.385 | 4.450 | 718,522 | -0.06(-1.33%) |
Sep 22, 2023 | 4.430 | 4.570 | 4.280 | 4.510 | 1,209,084 | +0.05(+1.12%) |
Sep 21, 2023 | 4.270 | 4.490 | 4.270 | 4.460 | 1,428,929 | +0.18(+4.21%) |
Sep 20, 2023 | 4.420 | 4.440 | 4.280 | 4.280 | 1,049,065 | -0.11(-2.51%) |
Sep 19, 2023 | 4.540 | 4.585 | 4.370 | 4.390 | 1,335,954 | -0.07(-1.57%) |
Sep 18, 2023 | 4.760 | 4.760 | 4.395 | 4.460 | 2,428,005 | -0.24(-5.11%) |
Sep 15, 2023 | 4.730 | 4.790 | 4.600 | 4.700 | 16,750,111 | -0.05(-1.05%) |
Sep 14, 2023 | 4.720 | 4.840 | 4.620 | 4.750 | 1,605,077 | +0.00(+0.00%) |
Sep 13, 2023 | 4.660 | 4.830 | 4.605 | 4.750 | 1,415,305 | +0.09(+1.93%) |
Sep 12, 2023 | 4.690 | 4.770 | 4.625 | 4.660 | 1,350,722 | -0.03(-0.64%) |
Sep 11, 2023 | 4.610 | 4.790 | 4.570 | 4.690 | 1,646,732 | +0.07(+1.52%) |
Sep 08, 2023 | 4.570 | 4.700 | 4.485 | 4.620 | 1,523,575 | +0.05(+1.09%) |
Sep 07, 2023 | 4.350 | 4.600 | 4.340 | 4.570 | 2,296,825 | +0.18(+4.10%) |
Sep 06, 2023 | 4.490 | 4.510 | 4.255 | 4.390 | 2,505,563 | -0.09(-2.01%) |
Sep 05, 2023 | 4.950 | 4.960 | 4.150 | 4.480 | 5,106,466 | -0.63(-12.33%) |
Sep 01, 2023 | 5.210 | 5.355 | 5.105 | 5.110 | 1,051,334 | -0.08(-1.54%) |
Aug 31, 2023 | 5.320 | 5.375 | 5.170 | 5.190 | 798,750 | -0.16(-2.99%) |
Aug 30, 2023 | 5.520 | 5.520 | 5.260 | 5.350 | 794,878 | -0.13(-2.37%) |
Aug 29, 2023 | 5.550 | 5.580 | 5.460 | 5.480 | 474,587 | -0.07(-1.26%) |
Aug 28, 2023 | 5.590 | 5.630 | 5.490 | 5.550 | 591,041 | -0.03(-0.54%) |
Aug 25, 2023 | 5.720 | 5.770 | 5.560 | 5.580 | 300,994 | -0.13(-2.28%) |
Aug 24, 2023 | 5.910 | 5.910 | 5.690 | 5.710 | 424,948 | -0.18(-3.06%) |
Aug 23, 2023 | 5.920 | 6.010 | 5.870 | 5.890 | 408,711 | -0.05(-0.84%) |
Aug 22, 2023 | 5.930 | 5.950 | 5.830 | 5.940 | 491,296 | +0.00(+0.00%) |
Aug 21, 2023 | 5.850 | 6.040 | 5.789 | 5.940 | 760,197 | +0.09(+1.54%) |
Aug 18, 2023 | 5.820 | 5.950 | 5.790 | 5.850 | 569,346 | +0.01(+0.17%) |
Aug 17, 2023 | 5.790 | 5.865 | 5.750 | 5.840 | 414,595 | +0.06(+1.04%) |
Aug 16, 2023 | 5.950 | 6.000 | 5.770 | 5.780 | 327,342 | -0.19(-3.18%) |
Aug 15, 2023 | 6.020 | 6.020 | 5.910 | 5.970 | 256,933 | -0.07(-1.16%) |
Aug 14, 2023 | 6.020 | 6.040 | 5.890 | 6.040 | 496,467 | +0.00(+0.00%) |
Aug 11, 2023 | 6.010 | 6.140 | 5.980 | 6.040 | 332,718 | +0.02(+0.33%) |
Aug 10, 2023 | 6.030 | 6.100 | 5.980 | 6.020 | 371,426 | -0.01(-0.17%) |
Aug 09, 2023 | 6.060 | 6.075 | 5.985 | 6.030 | 486,507 | -0.04(-0.66%) |
Aug 08, 2023 | 5.830 | 6.165 | 5.810 | 6.070 | 667,968 | +0.25(+4.30%) |
Aug 07, 2023 | 5.880 | 5.900 | 5.740 | 5.820 | 894,506 | -0.04(-0.68%) |
Aug 04, 2023 | 5.660 | 5.920 | 5.660 | 5.860 | 1,407,191 | +0.22(+3.90%) |
Aug 03, 2023 | 5.490 | 5.680 | 5.450 | 5.640 | 962,811 | +0.14(+2.55%) |
Aug 02, 2023 | 5.610 | 5.640 | 5.485 | 5.500 | 629,913 | -0.14(-2.48%) |
Aug 01, 2023 | 5.800 | 5.935 | 5.625 | 5.640 | 790,013 | -0.14(-2.42%) |
Jul 31, 2023 | 5.970 | 5.970 | 5.580 | 5.780 | 845,629 | -0.16(-2.69%) |
Jul 28, 2023 | 6.340 | 6.710 | 5.916 | 5.940 | 1,067,865 | -0.52(-8.05%) |
Jul 27, 2023 | 6.490 | 6.530 | 6.370 | 6.460 | 723,018 | -0.05(-0.77%) |
Jul 26, 2023 | 6.380 | 6.530 | 6.340 | 6.510 | 416,489 | +0.11(+1.72%) |
Jul 25, 2023 | 6.460 | 6.470 | 6.360 | 6.400 | 387,352 | -0.03(-0.47%) |
Jul 24, 2023 | 6.520 | 6.548 | 6.375 | 6.430 | 387,133 | -0.10(-1.53%) |
Jul 21, 2023 | 6.410 | 6.630 | 6.410 | 6.530 | 469,822 | +0.13(+2.03%) |
Jul 20, 2023 | 6.470 | 6.480 | 6.340 | 6.400 | 390,678 | +0.05(+0.79%) |
Jul 19, 2023 | 6.380 | 6.530 | 6.330 | 6.350 | 360,688 | -0.03(-0.47%) |
Jul 18, 2023 | 6.070 | 6.540 | 6.060 | 6.380 | 688,990 | +0.32(+5.28%) |
Jul 17, 2023 | 6.040 | 6.120 | 5.930 | 6.060 | 553,753 | +0.03(+0.50%) |
Jul 14, 2023 | 6.070 | 6.110 | 5.930 | 6.030 | 380,594 | +0.00(+0.00%) |
Jul 13, 2023 | 6.230 | 6.230 | 6.000 | 6.030 | 584,400 | -0.21(-3.37%) |
Jul 12, 2023 | 6.200 | 6.285 | 6.180 | 6.240 | 352,477 | +0.05(+0.81%) |
Jul 11, 2023 | 6.390 | 6.440 | 6.130 | 6.190 | 624,460 | -0.24(-3.73%) |
Jul 10, 2023 | 6.550 | 6.580 | 6.395 | 6.430 | 406,815 | -0.10(-1.53%) |
Jul 07, 2023 | 6.560 | 6.660 | 6.495 | 6.530 | 671,144 | -0.04(-0.61%) |
Jul 06, 2023 | 6.450 | 6.660 | 6.440 | 6.570 | 530,296 | +0.09(+1.39%) |
Jul 05, 2023 | 6.410 | 6.506 | 6.350 | 6.480 | 551,978 | +0.05(+0.78%) |