Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.620 | 3.670 | 3.500 | 3.550 | 1,411,455 | +0.00(+0.00%) |
Sep 28, 2023 | 3.530 | 3.600 | 3.470 | 3.550 | 1,348,393 | +0.01(+0.28%) |
Sep 27, 2023 | 3.650 | 3.670 | 3.470 | 3.540 | 1,444,821 | -0.06(-1.67%) |
Sep 26, 2023 | 3.800 | 3.840 | 3.590 | 3.600 | 1,507,494 | -0.26(-6.74%) |
Sep 25, 2023 | 3.810 | 3.870 | 3.830 | 3.860 | 1,187,175 | +0.08(+2.12%) |
Sep 22, 2023 | 3.920 | 4.100 | 3.780 | 3.780 | 2,458,515 | -0.03(-0.79%) |
Sep 21, 2023 | 4.010 | 4.069 | 3.810 | 3.810 | 2,546,363 | -0.29(-7.07%) |
Sep 20, 2023 | 4.150 | 4.240 | 4.060 | 4.100 | 1,796,150 | +0.00(+0.00%) |
Sep 19, 2023 | 4.340 | 4.365 | 4.100 | 4.100 | 1,807,979 | -0.25(-5.75%) |
Sep 18, 2023 | 4.390 | 4.465 | 4.310 | 4.350 | 1,043,560 | +0.00(+0.00%) |
Sep 15, 2023 | 4.570 | 4.590 | 4.310 | 4.350 | 1,760,248 | -0.24(-5.23%) |
Sep 14, 2023 | 4.450 | 4.605 | 4.405 | 4.590 | 1,409,364 | +0.15(+3.38%) |
Sep 13, 2023 | 4.680 | 4.700 | 4.410 | 4.440 | 1,330,886 | -0.32(-6.72%) |
Sep 12, 2023 | 4.600 | 4.805 | 4.585 | 4.760 | 890,282 | +0.10(+2.15%) |
Sep 11, 2023 | 4.620 | 4.715 | 4.570 | 4.660 | 824,180 | +0.06(+1.30%) |
Sep 08, 2023 | 4.550 | 4.610 | 4.480 | 4.600 | 785,162 | +0.04(+0.88%) |
Sep 07, 2023 | 4.600 | 4.640 | 4.480 | 4.560 | 733,371 | -0.11(-2.36%) |
Sep 06, 2023 | 4.700 | 4.700 | 4.510 | 4.670 | 886,367 | -0.05(-1.06%) |
Sep 05, 2023 | 4.520 | 4.740 | 4.520 | 4.720 | 2,372,531 | +0.20(+4.42%) |
Sep 01, 2023 | 4.480 | 4.570 | 4.420 | 4.520 | 1,765,206 | +0.08(+1.80%) |
Aug 31, 2023 | 4.640 | 4.695 | 4.410 | 4.440 | 1,240,065 | -0.19(-4.10%) |
Aug 30, 2023 | 4.700 | 4.720 | 4.520 | 4.630 | 1,190,213 | -0.05(-1.07%) |
Aug 29, 2023 | 4.450 | 4.690 | 4.365 | 4.680 | 1,217,667 | +0.22(+4.93%) |
Aug 28, 2023 | 4.400 | 4.515 | 4.365 | 4.460 | 1,407,570 | +0.17(+3.96%) |
Aug 25, 2023 | 4.180 | 4.315 | 4.095 | 4.290 | 1,461,468 | +0.15(+3.62%) |
Aug 24, 2023 | 4.450 | 4.480 | 4.140 | 4.140 | 1,898,536 | -0.32(-7.17%) |
Aug 23, 2023 | 4.360 | 4.520 | 4.360 | 4.460 | 1,763,075 | +0.11(+2.53%) |
Aug 22, 2023 | 4.420 | 4.455 | 4.335 | 4.350 | 1,131,133 | -0.01(-0.23%) |
Aug 21, 2023 | 4.640 | 4.665 | 4.310 | 4.360 | 1,798,028 | -0.21(-4.60%) |
Aug 18, 2023 | 4.360 | 4.670 | 4.315 | 4.570 | 1,581,452 | +0.19(+4.34%) |
Aug 17, 2023 | 4.510 | 4.560 | 4.340 | 4.380 | 1,730,716 | -0.07(-1.57%) |
Aug 16, 2023 | 4.500 | 4.570 | 4.440 | 4.450 | 1,943,174 | -0.04(-0.89%) |
Aug 15, 2023 | 4.790 | 4.800 | 4.450 | 4.490 | 3,380,210 | -0.27(-5.67%) |
Aug 14, 2023 | 5.300 | 5.390 | 4.660 | 4.760 | 4,828,583 | -0.73(-13.30%) |
Aug 11, 2023 | 5.570 | 5.570 | 5.330 | 5.490 | 1,080,052 | -0.12(-2.14%) |
Aug 10, 2023 | 5.550 | 5.700 | 5.535 | 5.610 | 1,014,284 | +0.12(+2.19%) |
Aug 09, 2023 | 5.420 | 5.530 | 5.340 | 5.490 | 1,476,617 | +0.10(+1.86%) |
Aug 08, 2023 | 5.500 | 5.510 | 5.310 | 5.390 | 1,335,337 | -0.16(-2.88%) |
Aug 07, 2023 | 5.780 | 5.800 | 5.500 | 5.550 | 946,897 | -0.24(-4.15%) |
Aug 04, 2023 | 5.870 | 5.945 | 5.770 | 5.790 | 1,093,768 | -0.07(-1.19%) |
Aug 03, 2023 | 5.840 | 5.975 | 5.840 | 5.860 | 579,397 | -0.02(-0.34%) |
Aug 02, 2023 | 5.850 | 5.900 | 5.695 | 5.880 | 1,073,934 | -0.12(-2.00%) |
Aug 01, 2023 | 5.970 | 6.029 | 5.920 | 6.000 | 895,949 | -0.03(-0.50%) |
Jul 31, 2023 | 6.030 | 6.157 | 5.980 | 6.030 | 1,069,790 | +0.03(+0.50%) |
Jul 28, 2023 | 5.830 | 6.000 | 5.760 | 6.000 | 828,488 | +0.27(+4.71%) |
Jul 27, 2023 | 6.000 | 6.000 | 5.710 | 5.730 | 741,431 | -0.17(-2.88%) |
Jul 26, 2023 | 5.830 | 6.050 | 5.760 | 5.900 | 946,792 | +0.09(+1.55%) |
Jul 25, 2023 | 5.810 | 5.915 | 5.780 | 5.810 | 645,637 | +0.02(+0.35%) |
Jul 24, 2023 | 5.860 | 5.950 | 5.715 | 5.790 | 1,005,124 | -0.01(-0.17%) |
Jul 21, 2023 | 5.800 | 5.880 | 5.620 | 5.800 | 1,002,962 | +0.07(+1.22%) |
Jul 20, 2023 | 5.820 | 5.909 | 5.710 | 5.730 | 846,604 | -0.16(-2.72%) |
Jul 19, 2023 | 5.940 | 6.090 | 5.805 | 5.890 | 840,540 | +0.03(+0.51%) |
Jul 18, 2023 | 5.980 | 6.120 | 5.820 | 5.860 | 1,147,358 | -0.13(-2.17%) |
Jul 17, 2023 | 5.700 | 6.030 | 5.560 | 5.990 | 1,155,256 | +0.32(+5.64%) |
Jul 14, 2023 | 6.050 | 6.080 | 5.660 | 5.670 | 1,008,608 | -0.38(-6.28%) |
Jul 13, 2023 | 6.060 | 6.140 | 5.960 | 6.050 | 1,374,839 | +0.05(+0.83%) |
Jul 12, 2023 | 6.130 | 6.149 | 5.940 | 6.000 | 894,002 | +0.02(+0.33%) |
Jul 11, 2023 | 6.100 | 6.120 | 5.910 | 5.980 | 1,466,380 | -0.05(-0.83%) |
Jul 10, 2023 | 5.820 | 6.055 | 5.680 | 6.030 | 1,125,129 | +0.17(+2.90%) |
Jul 07, 2023 | 5.580 | 6.090 | 5.570 | 5.860 | 1,802,288 | +0.28(+5.02%) |
Jul 06, 2023 | 5.760 | 5.800 | 5.260 | 5.580 | 1,858,000 | -0.31(-5.26%) |
Jul 05, 2023 | 5.640 | 5.920 | 5.530 | 5.890 | 1,173,945 | +0.19(+3.33%) |