Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.340 | 4.360 | 4.180 | 4.230 | 1,921,163 | -0.03(-0.70%) |
Sep 28, 2023 | 4.090 | 4.260 | 4.070 | 4.260 | 2,232,867 | +0.18(+4.41%) |
Sep 27, 2023 | 4.160 | 4.195 | 3.990 | 4.080 | 2,642,070 | -0.10(-2.39%) |
Sep 26, 2023 | 4.330 | 4.330 | 4.160 | 4.180 | 1,937,154 | -0.19(-4.35%) |
Sep 25, 2023 | 4.400 | 4.385 | 4.280 | 4.370 | 3,619,660 | -0.07(-1.58%) |
Sep 22, 2023 | 4.510 | 4.575 | 4.390 | 4.440 | 3,356,646 | -0.03(-0.67%) |
Sep 21, 2023 | 4.260 | 4.470 | 4.210 | 4.470 | 4,279,365 | +0.06(+1.36%) |
Sep 20, 2023 | 4.280 | 4.500 | 4.265 | 4.410 | 12,866,362 | +0.18(+4.26%) |
Sep 19, 2023 | 4.500 | 4.510 | 4.200 | 4.230 | 12,623,498 | -1.01(-19.27%) |
Sep 18, 2023 | 5.160 | 5.305 | 5.075 | 5.240 | 1,731,238 | +0.11(+2.14%) |
Sep 15, 2023 | 5.030 | 5.210 | 5.010 | 5.130 | 2,664,042 | +0.16(+3.22%) |
Sep 14, 2023 | 4.860 | 5.070 | 4.840 | 4.970 | 1,014,789 | +0.13(+2.69%) |
Sep 13, 2023 | 4.850 | 4.920 | 4.785 | 4.840 | 784,400 | -0.01(-0.21%) |
Sep 12, 2023 | 4.720 | 4.940 | 4.660 | 4.850 | 1,030,930 | +0.10(+2.11%) |
Sep 11, 2023 | 4.630 | 4.790 | 4.630 | 4.750 | 1,093,394 | +0.14(+3.04%) |
Sep 08, 2023 | 4.620 | 4.730 | 4.570 | 4.610 | 2,399,031 | -0.02(-0.43%) |
Sep 07, 2023 | 4.650 | 4.655 | 4.585 | 4.630 | 973,244 | -0.01(-0.22%) |
Sep 06, 2023 | 4.710 | 4.809 | 4.615 | 4.640 | 990,083 | -0.08(-1.69%) |
Sep 05, 2023 | 4.830 | 4.895 | 4.640 | 4.720 | 1,110,584 | -0.19(-3.87%) |
Sep 01, 2023 | 5.120 | 5.140 | 4.900 | 4.910 | 818,857 | -0.14(-2.77%) |
Aug 31, 2023 | 5.110 | 5.145 | 5.000 | 5.050 | 670,526 | -0.09(-1.75%) |
Aug 30, 2023 | 5.180 | 5.280 | 5.100 | 5.140 | 1,211,524 | -0.06(-1.15%) |
Aug 29, 2023 | 5.050 | 5.200 | 5.030 | 5.200 | 1,436,138 | +0.12(+2.36%) |
Aug 28, 2023 | 4.850 | 5.090 | 4.835 | 5.080 | 1,133,374 | +0.23(+4.74%) |
Aug 25, 2023 | 4.920 | 4.959 | 4.780 | 4.850 | 1,090,745 | -0.06(-1.22%) |
Aug 24, 2023 | 4.880 | 5.100 | 4.830 | 4.910 | 1,806,955 | -0.01(-0.20%) |
Aug 23, 2023 | 4.620 | 4.950 | 4.620 | 4.920 | 1,622,774 | +0.31(+6.72%) |
Aug 22, 2023 | 4.580 | 4.630 | 4.490 | 4.610 | 1,075,641 | +0.03(+0.66%) |
Aug 21, 2023 | 4.540 | 4.630 | 4.485 | 4.580 | 1,183,200 | +0.03(+0.66%) |
Aug 18, 2023 | 4.450 | 4.580 | 4.420 | 4.550 | 1,307,582 | +0.11(+2.48%) |
Aug 17, 2023 | 4.470 | 4.600 | 4.400 | 4.440 | 937,361 | +0.01(+0.23%) |
Aug 16, 2023 | 4.540 | 4.585 | 4.420 | 4.430 | 1,381,700 | -0.16(-3.49%) |
Aug 15, 2023 | 4.700 | 4.720 | 4.560 | 4.590 | 2,346,665 | -0.17(-3.57%) |
Aug 14, 2023 | 4.890 | 4.890 | 4.740 | 4.760 | 778,754 | -0.18(-3.64%) |
Aug 11, 2023 | 4.820 | 4.940 | 4.772 | 4.940 | 932,913 | +0.07(+1.44%) |
Aug 10, 2023 | 4.900 | 4.945 | 4.770 | 4.870 | 1,357,142 | +0.02(+0.41%) |
Aug 09, 2023 | 4.890 | 4.910 | 4.830 | 4.850 | 1,000,661 | -0.04(-0.82%) |
Aug 08, 2023 | 4.810 | 4.930 | 4.730 | 4.890 | 1,479,362 | +0.02(+0.41%) |
Aug 07, 2023 | 4.980 | 5.000 | 4.830 | 4.870 | 1,397,309 | -0.15(-2.99%) |
Aug 04, 2023 | 4.970 | 5.120 | 4.970 | 5.020 | 1,460,984 | +0.10(+2.03%) |
Aug 03, 2023 | 4.780 | 5.225 | 4.750 | 4.920 | 2,075,117 | +0.12(+2.50%) |
Aug 02, 2023 | 4.930 | 4.960 | 4.720 | 4.800 | 2,269,241 | -0.16(-3.23%) |
Aug 01, 2023 | 5.110 | 5.180 | 4.890 | 4.960 | 1,877,924 | -0.31(-5.88%) |
Jul 31, 2023 | 5.060 | 5.320 | 5.030 | 5.270 | 1,435,400 | +0.21(+4.15%) |
Jul 28, 2023 | 4.970 | 5.105 | 4.880 | 5.060 | 1,964,931 | +0.21(+4.33%) |
Jul 27, 2023 | 5.070 | 5.100 | 4.825 | 4.850 | 2,288,849 | -0.30(-5.83%) |
Jul 26, 2023 | 5.190 | 5.195 | 5.030 | 5.150 | 1,857,875 | -0.01(-0.19%) |
Jul 25, 2023 | 5.030 | 5.185 | 5.010 | 5.160 | 1,028,323 | +0.13(+2.58%) |
Jul 24, 2023 | 5.100 | 5.140 | 5.010 | 5.030 | 974,788 | -0.05(-0.98%) |
Jul 21, 2023 | 5.140 | 5.270 | 5.050 | 5.080 | 1,258,185 | -0.05(-0.97%) |
Jul 20, 2023 | 5.340 | 5.385 | 5.120 | 5.130 | 1,465,165 | -0.22(-4.11%) |
Jul 19, 2023 | 5.380 | 5.455 | 5.250 | 5.350 | 1,378,202 | -0.05(-0.93%) |
Jul 18, 2023 | 5.310 | 5.485 | 5.254 | 5.400 | 2,492,132 | +0.16(+3.05%) |
Jul 17, 2023 | 5.200 | 5.270 | 5.110 | 5.240 | 949,036 | +0.00(+0.00%) |
Jul 14, 2023 | 5.270 | 5.300 | 5.177 | 5.240 | 1,243,162 | +0.00(+0.00%) |
Jul 13, 2023 | 5.340 | 5.340 | 5.170 | 5.240 | 2,240,529 | -0.01(-0.19%) |
Jul 12, 2023 | 5.010 | 5.280 | 4.980 | 5.250 | 2,184,775 | +0.38(+7.80%) |
Jul 11, 2023 | 4.940 | 5.030 | 4.805 | 4.870 | 1,413,832 | -0.03(-0.61%) |
Jul 10, 2023 | 4.710 | 4.940 | 4.630 | 4.900 | 1,330,625 | +0.18(+3.81%) |
Jul 07, 2023 | 4.550 | 4.750 | 4.500 | 4.720 | 1,430,756 | +0.27(+6.07%) |
Jul 06, 2023 | 4.470 | 4.565 | 4.430 | 4.450 | 1,702,773 | -0.14(-3.05%) |
Jul 05, 2023 | 4.890 | 4.900 | 4.590 | 4.590 | 1,950,841 | -0.17(-3.57%) |