Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2023 | 4.230 | 4.245 | 3.910 | 4.050 | 28,162 | -0.10(-2.41%) |
Oct 11, 2023 | 4.400 | 4.400 | 4.100 | 4.150 | 12,523 | -0.21(-4.82%) |
Oct 10, 2023 | 4.390 | 4.490 | 4.150 | 4.360 | 10,046 | -0.04(-0.91%) |
Oct 09, 2023 | 4.300 | 4.480 | 4.212 | 4.400 | 18,097 | +0.08(+1.85%) |
Oct 06, 2023 | 4.460 | 4.530 | 4.200 | 4.320 | 25,935 | -0.19(-4.21%) |
Oct 05, 2023 | 4.740 | 4.740 | 4.510 | 4.510 | 5,037 | -0.07(-1.53%) |
Oct 04, 2023 | 4.660 | 5.090 | 4.530 | 4.580 | 39,888 | -0.20(-4.18%) |
Oct 03, 2023 | 4.510 | 5.180 | 4.510 | 4.780 | 32,486 | +0.02(+0.42%) |
Oct 02, 2023 | 4.680 | 4.800 | 4.600 | 4.760 | 3,936 | -0.05(-1.04%) |
Sep 29, 2023 | 4.780 | 5.000 | 4.690 | 4.810 | 16,515 | +0.18(+3.89%) |
Sep 28, 2023 | 4.990 | 5.019 | 4.630 | 4.630 | 14,949 | -0.29(-5.89%) |
Sep 27, 2023 | 4.970 | 5.179 | 4.899 | 4.920 | 8,909 | -0.02(-0.40%) |
Sep 26, 2023 | 4.780 | 5.200 | 4.780 | 4.940 | 24,198 | +0.10(+2.07%) |
Sep 25, 2023 | 4.980 | 4.930 | 4.710 | 4.840 | 16,300 | -0.18(-3.59%) |
Sep 22, 2023 | 4.860 | 5.245 | 4.860 | 5.020 | 11,500 | +0.16(+3.29%) |
Sep 21, 2023 | 5.420 | 5.490 | 4.660 | 4.860 | 42,914 | -0.67(-12.12%) |
Sep 20, 2023 | 5.400 | 5.620 | 5.300 | 5.530 | 10,406 | -0.02(-0.36%) |
Sep 19, 2023 | 5.450 | 5.550 | 5.273 | 5.550 | 20,836 | +0.09(+1.65%) |
Sep 18, 2023 | 5.990 | 5.990 | 5.260 | 5.460 | 56,342 | -0.42(-7.14%) |
Sep 15, 2023 | 5.440 | 5.880 | 5.262 | 5.880 | 59,064 | +0.45(+8.29%) |
Sep 14, 2023 | 4.700 | 5.830 | 4.700 | 5.430 | 113,749 | +0.79(+17.03%) |
Sep 13, 2023 | 4.610 | 4.790 | 4.580 | 4.640 | 10,062 | -0.06(-1.28%) |
Sep 12, 2023 | 4.850 | 5.100 | 4.586 | 4.700 | 23,027 | -0.21(-4.28%) |
Sep 11, 2023 | 5.280 | 5.440 | 4.900 | 4.910 | 26,595 | -0.44(-8.22%) |
Sep 08, 2023 | 5.470 | 5.480 | 5.210 | 5.350 | 11,561 | +0.00(+0.00%) |
Sep 07, 2023 | 5.640 | 5.640 | 5.290 | 5.350 | 30,881 | +0.09(+1.71%) |
Sep 06, 2023 | 5.480 | 5.480 | 5.210 | 5.260 | 7,390 | -0.18(-3.31%) |
Sep 05, 2023 | 5.320 | 5.590 | 5.210 | 5.440 | 22,219 | +0.04(+0.74%) |
Sep 01, 2023 | 5.460 | 5.670 | 5.355 | 5.400 | 22,689 | +0.05(+0.93%) |
Aug 31, 2023 | 5.900 | 5.910 | 5.000 | 5.350 | 64,722 | -0.45(-7.76%) |
Aug 30, 2023 | 5.220 | 6.130 | 5.220 | 5.800 | 111,591 | +0.77(+15.31%) |
Aug 29, 2023 | 4.890 | 5.160 | 4.710 | 5.030 | 22,846 | +0.16(+3.29%) |
Aug 28, 2023 | 4.590 | 4.960 | 4.540 | 4.870 | 25,105 | +0.34(+7.51%) |
Aug 25, 2023 | 4.510 | 4.650 | 4.420 | 4.530 | 10,898 | +0.02(+0.44%) |
Aug 24, 2023 | 4.570 | 4.680 | 4.400 | 4.510 | 61,937 | -0.12(-2.59%) |
Aug 23, 2023 | 4.610 | 4.870 | 4.520 | 4.630 | 55,335 | -0.09(-2.01%) |
Aug 22, 2023 | 4.800 | 5.310 | 4.630 | 4.725 | 88,100 | -0.12(-2.38%) |
Aug 21, 2023 | 4.800 | 4.990 | 4.635 | 4.840 | 30,385 | +0.17(+3.64%) |
Aug 18, 2023 | 4.590 | 4.850 | 4.550 | 4.670 | 20,782 | +0.06(+1.30%) |
Aug 17, 2023 | 5.140 | 5.320 | 4.600 | 4.610 | 58,193 | -0.58(-11.18%) |
Aug 16, 2023 | 5.360 | 5.519 | 5.080 | 5.190 | 41,307 | -0.30(-5.46%) |
Aug 15, 2023 | 5.290 | 5.741 | 5.010 | 5.490 | 65,898 | -0.24(-4.19%) |
Aug 14, 2023 | 4.990 | 5.990 | 4.910 | 5.730 | 744,500 | +0.98(+20.63%) |
Aug 11, 2023 | 5.300 | 5.461 | 4.690 | 4.750 | 74,356 | -0.72(-13.16%) |
Aug 10, 2023 | 6.070 | 6.120 | 5.290 | 5.470 | 94,604 | -0.61(-10.03%) |
Aug 09, 2023 | 6.340 | 6.498 | 6.010 | 6.080 | 83,285 | -0.41(-6.32%) |
Aug 08, 2023 | 6.480 | 6.750 | 6.230 | 6.490 | 59,391 | -0.13(-1.96%) |
Aug 07, 2023 | 6.890 | 6.890 | 6.450 | 6.620 | 42,797 | -0.16(-2.36%) |
Aug 04, 2023 | 6.500 | 6.960 | 6.490 | 6.780 | 58,325 | +0.28(+4.31%) |
Aug 03, 2023 | 7.220 | 7.280 | 6.300 | 6.500 | 81,792 | -0.59(-8.32%) |
Aug 02, 2023 | 6.120 | 7.140 | 6.120 | 7.090 | 158,475 | +0.83(+13.26%) |
Aug 01, 2023 | 6.180 | 6.390 | 6.062 | 6.260 | 90,759 | +0.01(+0.16%) |
Jul 31, 2023 | 6.430 | 6.430 | 6.030 | 6.250 | 39,796 | -0.04(-0.64%) |
Jul 28, 2023 | 6.440 | 6.440 | 5.960 | 6.290 | 109,349 | +0.31(+5.18%) |
Jul 27, 2023 | 6.270 | 6.370 | 5.867 | 5.980 | 42,357 | -0.42(-6.56%) |
Jul 26, 2023 | 6.260 | 6.600 | 6.140 | 6.400 | 121,573 | +0.03(+0.47%) |
Jul 25, 2023 | 5.950 | 6.490 | 5.760 | 6.370 | 173,314 | +0.25(+4.08%) |
Jul 24, 2023 | 6.420 | 6.506 | 6.010 | 6.120 | 63,714 | -0.45(-6.85%) |
Jul 21, 2023 | 7.240 | 7.240 | 6.370 | 6.570 | 112,372 | -0.09(-1.35%) |
Jul 20, 2023 | 6.690 | 6.880 | 6.500 | 6.660 | 177,790 | -0.17(-2.49%) |
Jul 19, 2023 | 6.650 | 6.970 | 6.480 | 6.830 | 223,374 | -0.14(-2.01%) |
Jul 18, 2023 | 7.160 | 7.400 | 6.500 | 6.970 | 231,874 | -0.47(-6.32%) |
Jul 17, 2023 | 7.800 | 7.960 | 6.850 | 7.440 | 314,026 | -0.53(-6.65%) |
Jul 14, 2023 | 7.370 | 9.350 | 7.370 | 7.970 | 846,506 | +0.19(+2.44%) |
Jul 13, 2023 | 8.690 | 9.000 | 7.260 | 7.780 | 919,981 | -1.90(-19.63%) |
Jul 12, 2023 | 8.670 | 10.50 | 8.000 | 9.680 | 8,887,075 | +2.10(+27.70%) |
Jul 11, 2023 | 4.400 | 9.880 | 4.200 | 7.580 | 46,399,488 | +3.67(+93.86%) |
Jul 10, 2023 | 3.660 | 4.030 | 3.620 | 3.910 | 73,825 | +0.29(+8.01%) |
Jul 07, 2023 | 3.580 | 3.881 | 3.580 | 3.620 | 47,264 | +0.01(+0.28%) |
Jul 06, 2023 | 3.920 | 3.920 | 3.560 | 3.610 | 47,042 | -0.35(-8.84%) |
Jul 05, 2023 | 3.950 | 3.990 | 3.760 | 3.960 | 25,026 | +0.00(+0.00%) |
Jul 03, 2023 | 3.970 | 4.050 | 3.850 | 3.960 | 19,859 | +0.07(+1.80%) |
Jun 30, 2023 | 3.980 | 4.070 | 3.880 | 3.890 | 67,024 | -0.09(-2.26%) |
Jun 29, 2023 | 4.000 | 4.135 | 3.910 | 3.980 | 25,519 | +0.02(+0.51%) |
Jun 28, 2023 | 4.020 | 4.060 | 3.900 | 3.960 | 47,785 | -0.10(-2.46%) |
Jun 27, 2023 | 3.870 | 4.170 | 3.761 | 4.060 | 128,840 | +0.10(+2.53%) |
Jun 26, 2023 | 4.230 | 4.230 | 3.860 | 3.960 | 32,273 | -0.07(-1.74%) |
Jun 23, 2023 | 4.080 | 4.230 | 3.990 | 4.030 | 49,551 | -0.12(-2.89%) |
Jun 22, 2023 | 4.440 | 4.558 | 4.010 | 4.150 | 61,753 | -0.28(-6.32%) |
Jun 21, 2023 | 5.030 | 5.075 | 4.340 | 4.430 | 138,036 | -0.53(-10.69%) |
Jun 20, 2023 | 5.340 | 5.546 | 4.790 | 4.960 | 43,371 | -0.63(-11.27%) |
Jun 16, 2023 | 6.310 | 6.350 | 5.303 | 5.590 | 57,953 | -0.77(-12.11%) |
Jun 15, 2023 | 7.170 | 7.578 | 6.373 | 6.360 | 127,824 | +1.22(+23.74%) |
May 08, 2023 | 5.090 | 5.333 | 5.000 | 5.140 | 20,263 | -0.11(-2.10%) |
May 05, 2023 | 6.320 | 6.320 | 5.000 | 5.250 | 57,492 | -0.96(-15.46%) |
May 04, 2023 | 6.220 | 6.440 | 5.870 | 6.210 | 23,782 | -0.05(-0.88%) |
May 03, 2023 | 6.110 | 6.380 | 6.110 | 6.265 | 14,546 | +0.04(+0.72%) |
May 02, 2023 | 6.870 | 6.870 | 6.000 | 6.220 | 33,206 | -0.74(-10.63%) |