Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.280 | 5.430 | 5.065 | 5.180 | 1,566,197 | +0.04(+0.78%) |
Sep 28, 2023 | 5.380 | 5.460 | 5.025 | 5.140 | 616,051 | +0.01(+0.19%) |
Sep 27, 2023 | 5.230 | 5.290 | 5.005 | 5.130 | 789,580 | -0.17(-3.21%) |
Sep 26, 2023 | 5.560 | 5.560 | 5.300 | 5.300 | 406,133 | -0.31(-5.53%) |
Sep 25, 2023 | 5.620 | 5.625 | 5.555 | 5.610 | 143,723 | -0.05(-0.88%) |
Sep 22, 2023 | 5.610 | 5.770 | 5.590 | 5.660 | 282,095 | +0.13(+2.35%) |
Sep 21, 2023 | 5.500 | 5.605 | 5.410 | 5.530 | 103,806 | -0.06(-1.07%) |
Sep 20, 2023 | 5.440 | 5.720 | 5.420 | 5.590 | 161,450 | +0.05(+0.90%) |
Sep 19, 2023 | 5.900 | 5.900 | 5.510 | 5.540 | 236,261 | -0.29(-4.97%) |
Sep 18, 2023 | 5.980 | 5.980 | 5.700 | 5.830 | 343,854 | -0.16(-2.67%) |
Sep 15, 2023 | 6.090 | 6.100 | 5.915 | 5.990 | 524,319 | +0.01(+0.17%) |
Sep 14, 2023 | 5.750 | 6.005 | 5.700 | 5.980 | 428,251 | +0.40(+7.17%) |
Sep 13, 2023 | 5.400 | 5.710 | 5.400 | 5.580 | 510,712 | +0.18(+3.33%) |
Sep 12, 2023 | 5.140 | 5.510 | 5.108 | 5.400 | 846,568 | +0.23(+4.45%) |
Sep 11, 2023 | 5.090 | 5.210 | 5.060 | 5.170 | 277,831 | +0.13(+2.58%) |
Sep 08, 2023 | 4.820 | 5.359 | 4.730 | 5.040 | 682,476 | +0.39(+8.39%) |
Sep 07, 2023 | 4.480 | 4.650 | 4.400 | 4.650 | 450,549 | +0.15(+3.33%) |
Sep 06, 2023 | 4.540 | 4.560 | 4.470 | 4.500 | 311,643 | -0.06(-1.32%) |
Sep 05, 2023 | 4.600 | 4.600 | 4.440 | 4.560 | 349,940 | -0.12(-2.56%) |
Sep 01, 2023 | 4.660 | 4.760 | 4.600 | 4.680 | 825,090 | +0.11(+2.41%) |
Aug 31, 2023 | 4.690 | 4.695 | 4.510 | 4.570 | 252,085 | -0.13(-2.77%) |
Aug 30, 2023 | 4.800 | 4.820 | 4.570 | 4.700 | 454,322 | -0.03(-0.63%) |
Aug 29, 2023 | 4.490 | 4.730 | 4.490 | 4.730 | 182,726 | +0.21(+4.65%) |
Aug 28, 2023 | 4.390 | 4.540 | 4.390 | 4.520 | 181,870 | +0.12(+2.73%) |
Aug 25, 2023 | 4.400 | 4.490 | 4.300 | 4.400 | 124,908 | +0.00(+0.00%) |
Aug 24, 2023 | 4.440 | 4.520 | 4.340 | 4.400 | 185,766 | -0.04(-0.90%) |
Aug 23, 2023 | 4.190 | 4.460 | 4.140 | 4.440 | 208,029 | +0.32(+7.77%) |
Aug 22, 2023 | 4.110 | 4.130 | 4.025 | 4.120 | 154,615 | +0.03(+0.73%) |
Aug 21, 2023 | 4.120 | 4.180 | 4.050 | 4.090 | 154,032 | -0.01(-0.24%) |
Aug 18, 2023 | 4.090 | 4.120 | 4.010 | 4.100 | 436,235 | -0.01(-0.24%) |
Aug 17, 2023 | 4.070 | 4.170 | 4.070 | 4.110 | 224,327 | +0.06(+1.48%) |
Aug 16, 2023 | 4.320 | 4.360 | 4.050 | 4.050 | 279,108 | -0.32(-7.32%) |
Aug 15, 2023 | 4.390 | 4.480 | 4.340 | 4.370 | 448,796 | -0.06(-1.35%) |
Aug 14, 2023 | 4.320 | 4.465 | 4.240 | 4.430 | 693,194 | +0.11(+2.55%) |
Aug 11, 2023 | 4.360 | 4.430 | 4.245 | 4.320 | 1,100,261 | -0.04(-0.92%) |
Aug 10, 2023 | 4.170 | 4.393 | 4.120 | 4.360 | 319,958 | +0.17(+4.06%) |
Aug 09, 2023 | 4.370 | 4.600 | 3.900 | 4.190 | 619,639 | -0.43(-9.31%) |
Aug 08, 2023 | 4.490 | 4.660 | 4.400 | 4.620 | 310,396 | +0.00(+0.00%) |
Aug 07, 2023 | 4.870 | 4.870 | 4.540 | 4.620 | 300,993 | -0.26(-5.33%) |
Aug 04, 2023 | 4.880 | 4.970 | 4.790 | 4.880 | 370,888 | +0.04(+0.83%) |
Aug 03, 2023 | 4.780 | 4.870 | 4.720 | 4.840 | 242,812 | +0.09(+1.89%) |
Aug 02, 2023 | 4.900 | 4.900 | 4.685 | 4.750 | 305,867 | -0.20(-4.04%) |
Aug 01, 2023 | 5.040 | 5.040 | 4.900 | 4.950 | 277,161 | -0.24(-4.62%) |
Jul 31, 2023 | 5.130 | 5.265 | 5.090 | 5.190 | 145,702 | +0.18(+3.59%) |
Jul 28, 2023 | 5.010 | 5.030 | 4.940 | 5.010 | 145,548 | +0.09(+1.83%) |
Jul 27, 2023 | 5.080 | 5.090 | 4.850 | 4.920 | 441,359 | -0.18(-3.53%) |
Jul 26, 2023 | 5.000 | 5.125 | 4.935 | 5.100 | 228,405 | +0.10(+2.00%) |
Jul 25, 2023 | 4.800 | 5.035 | 4.800 | 5.000 | 207,452 | +0.21(+4.38%) |
Jul 24, 2023 | 4.740 | 4.865 | 4.730 | 4.790 | 191,406 | +0.06(+1.27%) |
Jul 21, 2023 | 4.890 | 4.940 | 4.670 | 4.730 | 223,931 | -0.17(-3.47%) |
Jul 20, 2023 | 4.940 | 4.945 | 4.855 | 4.900 | 182,006 | -0.04(-0.81%) |
Jul 19, 2023 | 4.880 | 4.970 | 4.830 | 4.940 | 227,491 | +0.06(+1.23%) |
Jul 18, 2023 | 4.780 | 4.885 | 4.710 | 4.880 | 211,156 | +0.16(+3.39%) |
Jul 17, 2023 | 4.680 | 4.760 | 4.607 | 4.720 | 188,550 | -0.11(-2.28%) |
Jul 14, 2023 | 4.870 | 4.920 | 4.735 | 4.830 | 272,453 | -0.06(-1.23%) |
Jul 13, 2023 | 4.850 | 5.040 | 4.780 | 4.890 | 418,883 | +0.14(+2.95%) |
Jul 12, 2023 | 4.310 | 4.795 | 4.310 | 4.750 | 472,621 | +0.51(+12.03%) |
Jul 11, 2023 | 4.630 | 4.630 | 4.220 | 4.240 | 196,060 | -0.20(-4.50%) |
Jul 10, 2023 | 4.150 | 4.465 | 4.150 | 4.440 | 260,408 | +0.25(+5.97%) |
Jul 07, 2023 | 4.240 | 4.310 | 4.150 | 4.190 | 382,106 | +0.00(+0.00%) |
Jul 06, 2023 | 4.010 | 4.210 | 4.010 | 4.190 | 452,819 | +0.08(+1.95%) |
Jul 05, 2023 | 4.100 | 4.260 | 4.030 | 4.110 | 635,889 | +0.04(+0.98%) |