Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.220 | 5.325 | 4.871 | 4.920 | 44,348 | -0.37(-6.99%) |
Sep 28, 2023 | 5.470 | 5.500 | 5.220 | 5.290 | 18,613 | -0.16(-2.94%) |
Sep 27, 2023 | 5.490 | 5.593 | 5.245 | 5.450 | 18,526 | +0.09(+1.68%) |
Sep 26, 2023 | 5.060 | 5.360 | 5.010 | 5.360 | 25,856 | +0.22(+4.28%) |
Sep 25, 2023 | 5.100 | 5.150 | 5.070 | 5.140 | 8,329 | -0.10(-1.91%) |
Sep 22, 2023 | 5.080 | 5.300 | 5.000 | 5.240 | 17,935 | +0.16(+3.15%) |
Sep 21, 2023 | 5.050 | 5.170 | 5.000 | 5.080 | 13,823 | -0.07(-1.36%) |
Sep 20, 2023 | 5.150 | 5.300 | 4.950 | 5.150 | 12,916 | +0.01(+0.19%) |
Sep 19, 2023 | 5.190 | 5.230 | 4.970 | 5.140 | 40,145 | +0.08(+1.58%) |
Sep 18, 2023 | 5.380 | 5.590 | 5.000 | 5.060 | 28,557 | -0.32(-5.95%) |
Sep 15, 2023 | 5.470 | 5.470 | 5.060 | 5.380 | 23,186 | -0.05(-0.92%) |
Sep 14, 2023 | 4.960 | 5.775 | 4.836 | 5.430 | 101,862 | -0.21(-3.72%) |
Sep 13, 2023 | 6.920 | 7.010 | 4.840 | 5.640 | 867,739 | -0.52(-8.44%) |
Sep 12, 2023 | 5.260 | 6.190 | 5.140 | 6.160 | 121,697 | +0.81(+15.14%) |
Sep 11, 2023 | 4.720 | 5.440 | 4.720 | 5.350 | 57,852 | +0.61(+12.87%) |
Sep 08, 2023 | 4.740 | 4.750 | 4.640 | 4.740 | 8,161 | +0.08(+1.72%) |
Sep 07, 2023 | 4.510 | 4.710 | 4.510 | 4.660 | 7,482 | +0.06(+1.30%) |
Sep 06, 2023 | 4.590 | 4.670 | 4.509 | 4.600 | 14,811 | -0.02(-0.43%) |
Sep 05, 2023 | 4.620 | 4.650 | 4.500 | 4.620 | 12,971 | +0.04(+0.98%) |
Sep 01, 2023 | 4.630 | 4.630 | 4.520 | 4.575 | 9,221 | -0.16(-3.48%) |
Aug 31, 2023 | 4.670 | 4.780 | 4.599 | 4.740 | 9,956 | +0.13(+2.82%) |
Aug 30, 2023 | 4.690 | 4.860 | 4.600 | 4.610 | 21,662 | -0.18(-3.76%) |
Aug 29, 2023 | 4.500 | 4.800 | 4.440 | 4.790 | 18,201 | +0.30(+6.68%) |
Aug 28, 2023 | 4.260 | 4.490 | 4.260 | 4.490 | 20,407 | +0.26(+6.15%) |
Aug 25, 2023 | 4.400 | 4.400 | 4.200 | 4.230 | 14,638 | -0.09(-2.08%) |
Aug 24, 2023 | 4.350 | 4.480 | 4.220 | 4.320 | 7,255 | -0.06(-1.37%) |
Aug 23, 2023 | 4.490 | 4.499 | 4.370 | 4.380 | 9,867 | -0.12(-2.67%) |
Aug 22, 2023 | 4.730 | 4.730 | 4.490 | 4.500 | 14,140 | -0.23(-4.86%) |
Aug 21, 2023 | 4.530 | 4.730 | 4.490 | 4.730 | 4,703 | +0.21(+4.65%) |
Aug 18, 2023 | 4.559 | 4.559 | 4.400 | 4.520 | 4,990 | -0.07(-1.53%) |
Aug 17, 2023 | 4.450 | 4.684 | 4.310 | 4.590 | 54,049 | +0.07(+1.55%) |
Aug 16, 2023 | 5.050 | 5.138 | 4.476 | 4.520 | 43,841 | -0.56(-11.02%) |
Aug 15, 2023 | 5.250 | 5.250 | 5.000 | 5.080 | 11,287 | -0.13(-2.50%) |
Aug 14, 2023 | 5.170 | 5.290 | 5.000 | 5.210 | 17,737 | +0.04(+0.77%) |
Aug 11, 2023 | 5.180 | 5.300 | 5.000 | 5.170 | 4,511 | -0.13(-2.45%) |
Aug 10, 2023 | 5.050 | 5.300 | 4.970 | 5.300 | 11,030 | +0.13(+2.51%) |
Aug 09, 2023 | 5.340 | 5.365 | 4.893 | 5.170 | 46,005 | -0.26(-4.79%) |
Aug 08, 2023 | 5.420 | 5.470 | 5.160 | 5.430 | 20,288 | -0.15(-2.69%) |
Aug 07, 2023 | 5.450 | 5.630 | 5.370 | 5.580 | 27,697 | +0.19(+3.53%) |
Aug 04, 2023 | 5.510 | 5.589 | 5.358 | 5.390 | 78,902 | -0.18(-3.23%) |
Aug 03, 2023 | 5.910 | 6.060 | 5.250 | 5.570 | 262,729 | +0.31(+5.89%) |
Aug 02, 2023 | 5.570 | 5.570 | 5.260 | 5.260 | 28,407 | -0.32(-5.73%) |
Aug 01, 2023 | 5.610 | 5.729 | 5.480 | 5.580 | 34,436 | +0.07(+1.27%) |
Jul 31, 2023 | 5.540 | 5.730 | 5.510 | 5.510 | 48,518 | -0.10(-1.78%) |
Jul 28, 2023 | 5.820 | 5.920 | 5.600 | 5.610 | 72,159 | -0.01(-0.18%) |
Jul 27, 2023 | 6.205 | 6.216 | 5.570 | 5.620 | 44,424 | -0.54(-8.77%) |
Jul 26, 2023 | 6.580 | 6.580 | 6.150 | 6.160 | 35,238 | -0.47(-7.09%) |
Jul 25, 2023 | 6.540 | 6.750 | 6.370 | 6.630 | 63,553 | +0.17(+2.63%) |
Jul 24, 2023 | 5.800 | 6.470 | 5.780 | 6.460 | 60,912 | +0.69(+11.96%) |
Jul 21, 2023 | 5.630 | 5.858 | 5.610 | 5.770 | 51,613 | +0.24(+4.34%) |
Jul 20, 2023 | 5.490 | 5.670 | 5.370 | 5.530 | 47,767 | +0.14(+2.60%) |
Jul 19, 2023 | 5.250 | 5.580 | 5.020 | 5.390 | 66,897 | +0.11(+2.08%) |
Jul 18, 2023 | 5.050 | 5.359 | 4.950 | 5.280 | 54,712 | +0.32(+6.38%) |
Jul 17, 2023 | 4.950 | 5.210 | 4.920 | 4.963 | 97,952 | +0.04(+0.88%) |
Jul 14, 2023 | 5.030 | 5.380 | 4.870 | 4.920 | 70,475 | -0.08(-1.60%) |
Jul 13, 2023 | 5.580 | 5.580 | 4.890 | 5.000 | 70,637 | -0.31(-5.84%) |
Jul 12, 2023 | 4.950 | 5.630 | 4.900 | 5.310 | 109,519 | +0.40(+8.15%) |
Jul 11, 2023 | 4.870 | 5.500 | 4.760 | 4.910 | 189,338 | +0.12(+2.51%) |
Jul 10, 2023 | 4.520 | 4.800 | 4.500 | 4.790 | 39,197 | +0.27(+5.97%) |
Jul 07, 2023 | 4.400 | 4.600 | 4.400 | 4.520 | 19,647 | +0.15(+3.43%) |
Jul 06, 2023 | 4.290 | 4.560 | 4.290 | 4.370 | 58,847 | -0.01(-0.23%) |
Jul 05, 2023 | 4.420 | 4.720 | 4.380 | 4.380 | 28,996 | -0.14(-3.10%) |