Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.510 | 6.570 | 6.400 | 6.490 | 333,996 | +0.18(+2.85%) |
Sep 28, 2023 | 6.090 | 6.380 | 5.870 | 6.310 | 302,382 | +0.24(+3.95%) |
Sep 27, 2023 | 6.320 | 6.396 | 6.020 | 6.070 | 279,794 | -0.19(-3.04%) |
Sep 26, 2023 | 6.100 | 6.650 | 6.090 | 6.260 | 530,249 | +0.16(+2.62%) |
Sep 25, 2023 | 5.900 | 6.130 | 6.040 | 6.100 | 200,299 | +0.13(+2.18%) |
Sep 22, 2023 | 6.100 | 6.220 | 5.970 | 5.970 | 405,557 | -0.15(-2.45%) |
Sep 21, 2023 | 6.000 | 6.260 | 5.855 | 6.120 | 560,257 | +0.01(+0.16%) |
Sep 20, 2023 | 7.190 | 7.350 | 6.050 | 6.110 | 1,791,017 | -1.19(-16.30%) |
Sep 19, 2023 | 6.800 | 7.350 | 6.700 | 7.300 | 3,263,468 | +0.22(+3.11%) |
Sep 18, 2023 | 6.370 | 7.090 | 6.360 | 7.080 | 3,003,690 | +0.58(+8.92%) |
Sep 15, 2023 | 6.010 | 6.520 | 5.791 | 6.500 | 4,591,143 | +0.40(+6.56%) |
Sep 14, 2023 | 5.680 | 6.100 | 5.670 | 6.100 | 3,266,760 | +0.40(+7.02%) |
Sep 13, 2023 | 5.510 | 5.710 | 5.410 | 5.700 | 1,893,092 | +0.12(+2.15%) |
Sep 12, 2023 | 5.540 | 5.720 | 5.490 | 5.580 | 594,784 | +0.02(+0.36%) |
Sep 11, 2023 | 5.310 | 5.639 | 5.290 | 5.560 | 814,469 | +0.26(+4.91%) |
Sep 08, 2023 | 4.960 | 5.350 | 4.945 | 5.300 | 1,055,220 | +0.35(+7.07%) |
Sep 07, 2023 | 4.800 | 5.040 | 4.790 | 4.950 | 594,249 | +0.05(+1.02%) |
Sep 06, 2023 | 4.940 | 5.070 | 4.790 | 4.900 | 623,632 | -0.05(-1.01%) |
Sep 05, 2023 | 4.430 | 5.040 | 4.430 | 4.950 | 1,777,408 | +0.55(+12.50%) |
Sep 01, 2023 | 4.440 | 4.470 | 4.310 | 4.400 | 81,632 | +0.00(+0.00%) |
Aug 31, 2023 | 4.420 | 4.455 | 4.365 | 4.400 | 95,008 | -0.01(-0.23%) |
Aug 30, 2023 | 4.360 | 4.460 | 4.360 | 4.410 | 87,498 | +0.02(+0.46%) |
Aug 29, 2023 | 4.460 | 4.500 | 4.310 | 4.390 | 108,547 | -0.04(-0.90%) |
Aug 28, 2023 | 4.460 | 4.590 | 4.420 | 4.430 | 172,970 | -0.01(-0.23%) |
Aug 25, 2023 | 4.130 | 4.470 | 4.120 | 4.440 | 316,597 | +0.35(+8.56%) |
Aug 24, 2023 | 4.030 | 4.180 | 3.940 | 4.090 | 308,330 | +0.04(+0.99%) |
Aug 23, 2023 | 3.970 | 4.050 | 3.960 | 4.050 | 170,496 | +0.08(+2.02%) |
Aug 22, 2023 | 4.020 | 4.100 | 3.900 | 3.970 | 284,207 | -0.04(-1.00%) |
Aug 21, 2023 | 3.970 | 4.020 | 3.890 | 4.010 | 146,612 | +0.01(+0.25%) |
Aug 18, 2023 | 3.950 | 4.040 | 3.900 | 4.000 | 249,326 | +0.03(+0.76%) |
Aug 17, 2023 | 4.140 | 4.170 | 3.929 | 3.970 | 393,424 | -0.19(-4.57%) |
Aug 16, 2023 | 4.340 | 4.550 | 4.160 | 4.160 | 450,690 | -0.09(-2.12%) |
Aug 15, 2023 | 3.770 | 4.380 | 3.650 | 4.250 | 1,007,700 | -0.30(-6.59%) |
Aug 14, 2023 | 4.640 | 4.640 | 4.320 | 4.550 | 1,146,893 | -0.16(-3.40%) |
Aug 11, 2023 | 4.720 | 4.740 | 4.650 | 4.710 | 180,071 | -0.03(-0.63%) |
Aug 10, 2023 | 4.710 | 4.760 | 4.640 | 4.740 | 203,734 | +0.01(+0.21%) |
Aug 09, 2023 | 4.690 | 4.780 | 4.620 | 4.730 | 169,770 | +0.03(+0.64%) |
Aug 08, 2023 | 4.650 | 4.735 | 4.580 | 4.700 | 248,774 | -0.04(-0.84%) |
Aug 07, 2023 | 4.860 | 4.900 | 4.620 | 4.740 | 320,985 | -0.07(-1.46%) |
Aug 04, 2023 | 4.790 | 4.920 | 4.750 | 4.810 | 248,580 | +0.02(+0.42%) |
Aug 03, 2023 | 4.760 | 4.895 | 4.730 | 4.790 | 273,714 | -0.01(-0.21%) |
Aug 02, 2023 | 4.850 | 4.920 | 4.770 | 4.800 | 215,204 | -0.12(-2.44%) |
Aug 01, 2023 | 4.970 | 4.980 | 4.810 | 4.920 | 225,678 | -0.04(-0.81%) |
Jul 31, 2023 | 4.850 | 5.180 | 4.800 | 4.960 | 539,092 | +0.12(+2.48%) |
Jul 28, 2023 | 4.840 | 4.870 | 4.770 | 4.840 | 89,989 | +0.07(+1.47%) |
Jul 27, 2023 | 4.820 | 4.870 | 4.760 | 4.770 | 133,711 | -0.09(-1.85%) |
Jul 26, 2023 | 4.810 | 4.860 | 4.790 | 4.860 | 86,733 | +0.08(+1.67%) |
Jul 25, 2023 | 4.840 | 4.860 | 4.780 | 4.780 | 140,151 | -0.08(-1.65%) |
Jul 24, 2023 | 4.870 | 4.901 | 4.800 | 4.860 | 115,157 | +0.03(+0.62%) |
Jul 21, 2023 | 4.950 | 4.950 | 4.795 | 4.830 | 162,781 | -0.10(-2.03%) |
Jul 20, 2023 | 5.000 | 5.005 | 4.820 | 4.930 | 202,482 | -0.06(-1.20%) |
Jul 19, 2023 | 4.890 | 4.990 | 4.850 | 4.990 | 321,770 | +0.14(+2.89%) |
Jul 18, 2023 | 4.910 | 4.950 | 4.840 | 4.850 | 218,301 | -0.06(-1.22%) |
Jul 17, 2023 | 4.920 | 4.950 | 4.860 | 4.910 | 122,338 | -0.04(-0.81%) |
Jul 14, 2023 | 4.940 | 4.950 | 4.840 | 4.950 | 167,740 | +0.02(+0.41%) |
Jul 13, 2023 | 4.940 | 4.970 | 4.900 | 4.930 | 261,064 | +0.01(+0.20%) |
Jul 12, 2023 | 5.000 | 5.000 | 4.830 | 4.920 | 385,806 | +0.02(+0.41%) |
Jul 11, 2023 | 4.850 | 4.950 | 4.820 | 4.900 | 251,949 | +0.07(+1.45%) |
Jul 10, 2023 | 4.870 | 4.870 | 4.710 | 4.830 | 290,663 | -0.04(-0.82%) |
Jul 07, 2023 | 4.830 | 4.911 | 4.790 | 4.870 | 209,780 | +0.03(+0.62%) |
Jul 06, 2023 | 4.820 | 4.900 | 4.720 | 4.840 | 179,571 | -0.06(-1.22%) |
Jul 05, 2023 | 4.840 | 4.920 | 4.740 | 4.900 | 258,769 | +0.06(+1.24%) |