Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.853 | 4.893 | 4.666 | 4.755 | 40,542,816 | +0.00(+0.00%) |
Sep 28, 2023 | 4.597 | 4.774 | 4.508 | 4.755 | 58,553,828 | +0.02(+0.42%) |
Sep 27, 2023 | 4.912 | 4.922 | 4.676 | 4.735 | 36,819,664 | -0.07(-1.44%) |
Sep 26, 2023 | 4.902 | 4.922 | 4.774 | 4.804 | 42,719,944 | -0.06(-1.22%) |
Sep 25, 2023 | 4.932 | 5.001 | 4.853 | 4.863 | 50,831,672 | -0.38(-7.33%) |
Sep 22, 2023 | 5.129 | 5.267 | 5.110 | 5.248 | 26,665,458 | +0.12(+2.31%) |
Sep 21, 2023 | 5.228 | 5.238 | 5.120 | 5.129 | 52,181,816 | -0.42(-7.64%) |
Sep 20, 2023 | 5.593 | 5.642 | 5.544 | 5.554 | 28,604,306 | +0.04(+0.72%) |
Sep 19, 2023 | 5.563 | 5.623 | 5.504 | 5.514 | 21,376,292 | -0.12(-2.10%) |
Sep 18, 2023 | 5.525 | 5.642 | 5.505 | 5.632 | 16,970,478 | +0.08(+1.41%) |
Sep 15, 2023 | 5.632 | 5.632 | 5.544 | 5.554 | 21,549,284 | -0.11(-1.90%) |
Sep 14, 2023 | 5.730 | 5.769 | 5.623 | 5.662 | 22,130,842 | -0.12(-2.03%) |
Sep 13, 2023 | 5.730 | 5.838 | 5.701 | 5.779 | 23,506,634 | +0.00(+0.00%) |
Sep 12, 2023 | 5.720 | 5.779 | 5.662 | 5.779 | 11,657,074 | +0.10(+1.72%) |
Sep 11, 2023 | 5.691 | 5.740 | 5.662 | 5.681 | 15,362,329 | -0.13(-2.19%) |
Sep 08, 2023 | 5.818 | 5.906 | 5.769 | 5.808 | 16,536,012 | +0.07(+1.19%) |
Sep 07, 2023 | 5.750 | 5.759 | 5.691 | 5.740 | 13,679,753 | +0.03(+0.51%) |
Sep 06, 2023 | 5.759 | 5.779 | 5.652 | 5.711 | 22,254,384 | +0.03(+0.52%) |
Sep 05, 2023 | 5.808 | 5.818 | 5.671 | 5.681 | 26,696,294 | -0.24(-4.13%) |
Sep 01, 2023 | 6.102 | 6.102 | 5.877 | 5.926 | 29,902,720 | -0.27(-4.42%) |
Aug 31, 2023 | 6.199 | 6.287 | 6.170 | 6.199 | 21,471,022 | +0.07(+1.12%) |
Aug 30, 2023 | 6.141 | 6.180 | 6.072 | 6.131 | 20,925,090 | -0.03(-0.48%) |
Aug 29, 2023 | 5.906 | 6.199 | 5.896 | 6.160 | 29,264,412 | +0.19(+3.11%) |
Aug 28, 2023 | 6.043 | 6.043 | 5.887 | 5.975 | 15,212,805 | +0.02(+0.33%) |
Aug 25, 2023 | 5.847 | 6.014 | 5.818 | 5.955 | 30,457,282 | +0.04(+0.66%) |
Aug 24, 2023 | 5.955 | 6.023 | 5.896 | 5.916 | 23,358,310 | -0.10(-1.63%) |
Aug 23, 2023 | 5.808 | 6.023 | 5.789 | 6.014 | 38,574,756 | +0.41(+7.33%) |
Aug 22, 2023 | 5.505 | 5.623 | 5.476 | 5.603 | 22,130,850 | +0.11(+1.96%) |
Aug 21, 2023 | 5.515 | 5.535 | 5.437 | 5.495 | 34,861,900 | -0.22(-3.77%) |
Aug 18, 2023 | 5.662 | 5.799 | 5.632 | 5.711 | 25,948,858 | +0.04(+0.69%) |
Aug 17, 2023 | 5.671 | 5.691 | 5.583 | 5.671 | 43,680,300 | -0.09(-1.53%) |
Aug 16, 2023 | 5.828 | 5.916 | 5.720 | 5.759 | 40,556,820 | -0.13(-2.16%) |
Aug 15, 2023 | 5.926 | 5.994 | 5.877 | 5.887 | 30,345,978 | -0.10(-1.63%) |
Aug 14, 2023 | 6.004 | 6.141 | 5.935 | 5.984 | 27,632,438 | -0.06(-0.97%) |
Aug 11, 2023 | 6.014 | 6.131 | 5.994 | 6.043 | 27,349,410 | -0.06(-0.96%) |
Aug 10, 2023 | 6.375 | 6.424 | 6.082 | 6.102 | 37,710,852 | -0.30(-4.73%) |
Aug 09, 2023 | 6.336 | 6.424 | 6.336 | 6.405 | 25,239,444 | +0.10(+1.55%) |
Aug 08, 2023 | 6.346 | 6.434 | 6.248 | 6.307 | 24,290,678 | +0.21(+3.37%) |
Aug 07, 2023 | 6.199 | 6.219 | 6.072 | 6.102 | 24,736,698 | -0.18(-2.80%) |
Aug 04, 2023 | 6.033 | 6.317 | 6.019 | 6.278 | 49,695,260 | +0.30(+5.07%) |
Aug 03, 2023 | 6.033 | 6.063 | 5.906 | 5.975 | 78,027,816 | -0.45(-7.00%) |
Aug 02, 2023 | 6.415 | 6.454 | 6.278 | 6.424 | 54,419,576 | -0.22(-3.38%) |
Aug 01, 2023 | 6.776 | 6.796 | 6.581 | 6.649 | 38,786,784 | -0.31(-4.49%) |
Jul 31, 2023 | 6.894 | 7.031 | 6.884 | 6.962 | 17,963,572 | +0.03(+0.42%) |
Jul 28, 2023 | 6.855 | 6.943 | 6.796 | 6.933 | 26,149,844 | +0.11(+1.58%) |
Jul 27, 2023 | 7.119 | 7.177 | 6.747 | 6.825 | 49,482,252 | -0.42(-5.80%) |
Jul 26, 2023 | 7.353 | 7.353 | 7.197 | 7.246 | 19,700,704 | +0.01(+0.14%) |
Jul 25, 2023 | 7.167 | 7.314 | 7.158 | 7.236 | 17,202,184 | -0.05(-0.67%) |
Jul 24, 2023 | 7.412 | 7.451 | 7.265 | 7.285 | 14,964,099 | -0.08(-1.06%) |
Jul 21, 2023 | 7.451 | 7.500 | 7.343 | 7.363 | 13,651,571 | +0.00(+0.00%) |
Jul 20, 2023 | 7.480 | 7.500 | 7.265 | 7.363 | 20,225,608 | -0.27(-3.59%) |
Jul 19, 2023 | 7.441 | 7.647 | 7.383 | 7.637 | 24,480,554 | +0.25(+3.44%) |
Jul 18, 2023 | 7.402 | 7.451 | 7.343 | 7.383 | 15,799,718 | +0.08(+1.07%) |
Jul 17, 2023 | 7.275 | 7.329 | 7.207 | 7.304 | 14,266,122 | +0.00(+0.00%) |
Jul 14, 2023 | 7.383 | 7.431 | 7.275 | 7.304 | 16,730,269 | -0.10(-1.32%) |
Jul 13, 2023 | 7.304 | 7.446 | 7.246 | 7.402 | 29,697,396 | +0.21(+2.85%) |
Jul 12, 2023 | 7.040 | 7.265 | 6.984 | 7.197 | 35,489,120 | +0.24(+3.52%) |
Jul 11, 2023 | 6.952 | 7.029 | 6.884 | 6.952 | 19,512,156 | +0.07(+0.99%) |
Jul 10, 2023 | 6.796 | 6.943 | 6.796 | 6.884 | 22,892,062 | +0.03(+0.43%) |
Jul 07, 2023 | 6.894 | 6.962 | 6.825 | 6.855 | 35,769,848 | -0.15(-2.09%) |
Jul 06, 2023 | 7.099 | 7.128 | 6.933 | 7.001 | 40,854,796 | -0.29(-4.02%) |
Jul 05, 2023 | 7.461 | 7.490 | 7.216 | 7.295 | 31,560,456 | -0.21(-2.74%) |