Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.670 | 4.725 | 4.440 | 4.450 | 1,321,909 | -0.19(-4.09%) |
Sep 28, 2023 | 4.670 | 4.720 | 4.595 | 4.640 | 1,309,488 | -0.02(-0.43%) |
Sep 27, 2023 | 4.570 | 4.730 | 4.550 | 4.660 | 1,535,448 | +0.17(+3.79%) |
Sep 26, 2023 | 4.500 | 4.575 | 4.355 | 4.490 | 1,794,636 | -0.07(-1.54%) |
Sep 25, 2023 | 4.550 | 4.570 | 4.490 | 4.560 | 1,961,658 | -0.10(-2.15%) |
Sep 22, 2023 | 5.090 | 5.145 | 4.640 | 4.660 | 2,516,577 | -0.38(-7.54%) |
Sep 21, 2023 | 4.930 | 5.190 | 4.910 | 5.040 | 1,931,223 | +0.04(+0.80%) |
Sep 20, 2023 | 5.000 | 5.175 | 4.960 | 5.000 | 1,507,282 | -0.05(-0.99%) |
Sep 19, 2023 | 5.170 | 5.270 | 5.010 | 5.050 | 1,795,770 | -0.06(-1.17%) |
Sep 18, 2023 | 5.170 | 5.200 | 5.060 | 5.110 | 1,264,004 | -0.04(-0.78%) |
Sep 15, 2023 | 5.240 | 5.310 | 5.080 | 5.150 | 3,028,243 | -0.08(-1.53%) |
Sep 14, 2023 | 5.230 | 5.280 | 5.140 | 5.230 | 1,906,312 | +0.11(+2.15%) |
Sep 13, 2023 | 5.370 | 5.400 | 5.070 | 5.120 | 2,096,930 | -0.24(-4.48%) |
Sep 12, 2023 | 5.080 | 5.390 | 5.045 | 5.360 | 2,211,053 | +0.25(+4.89%) |
Sep 11, 2023 | 4.890 | 5.300 | 4.890 | 5.110 | 3,167,168 | +0.25(+5.14%) |
Sep 08, 2023 | 4.720 | 4.900 | 4.720 | 4.860 | 1,590,216 | +0.16(+3.40%) |
Sep 07, 2023 | 4.570 | 4.760 | 4.510 | 4.700 | 2,276,274 | +0.14(+3.07%) |
Sep 06, 2023 | 4.690 | 4.750 | 4.510 | 4.560 | 1,637,076 | -0.16(-3.39%) |
Sep 05, 2023 | 4.490 | 4.905 | 4.490 | 4.720 | 3,808,731 | +0.26(+5.83%) |
Sep 01, 2023 | 4.260 | 4.565 | 4.260 | 4.460 | 1,879,419 | +0.22(+5.19%) |
Aug 31, 2023 | 4.420 | 4.430 | 4.220 | 4.240 | 1,789,804 | -0.16(-3.64%) |
Aug 30, 2023 | 4.390 | 4.465 | 4.340 | 4.400 | 1,689,613 | +0.06(+1.38%) |
Aug 29, 2023 | 4.320 | 4.445 | 4.190 | 4.340 | 1,960,628 | +0.06(+1.40%) |
Aug 28, 2023 | 4.140 | 4.340 | 4.045 | 4.280 | 1,787,293 | +0.21(+5.16%) |
Aug 25, 2023 | 4.000 | 4.130 | 3.915 | 4.070 | 2,104,013 | +0.12(+3.04%) |
Aug 24, 2023 | 4.040 | 4.060 | 3.930 | 3.950 | 1,626,070 | -0.13(-3.19%) |
Aug 23, 2023 | 4.020 | 4.170 | 3.910 | 4.080 | 2,393,846 | +0.00(+0.00%) |
Aug 22, 2023 | 4.250 | 4.250 | 4.050 | 4.080 | 2,442,546 | -0.16(-3.77%) |
Aug 21, 2023 | 4.620 | 4.680 | 4.230 | 4.240 | 2,377,844 | -0.37(-8.03%) |
Aug 18, 2023 | 4.410 | 4.620 | 4.360 | 4.610 | 1,472,629 | +0.13(+2.90%) |
Aug 17, 2023 | 4.390 | 4.550 | 4.390 | 4.480 | 1,652,716 | +0.09(+2.05%) |
Aug 16, 2023 | 4.400 | 4.465 | 4.298 | 4.390 | 1,831,604 | +0.02(+0.46%) |
Aug 15, 2023 | 4.560 | 4.570 | 4.190 | 4.370 | 4,974,593 | -0.27(-5.82%) |
Aug 14, 2023 | 4.920 | 4.920 | 4.580 | 4.640 | 3,291,432 | -0.29(-5.88%) |
Aug 11, 2023 | 5.030 | 5.090 | 4.830 | 4.930 | 2,374,876 | -0.13(-2.57%) |
Aug 10, 2023 | 4.900 | 5.125 | 4.800 | 5.060 | 3,299,244 | +0.22(+4.55%) |
Aug 09, 2023 | 4.350 | 4.900 | 4.270 | 4.840 | 5,530,864 | -0.09(-1.83%) |
Aug 08, 2023 | 4.830 | 4.970 | 4.731 | 4.930 | 1,573,598 | +0.00(+0.00%) |
Aug 07, 2023 | 5.030 | 5.105 | 4.880 | 4.930 | 1,898,954 | -0.10(-1.99%) |
Aug 04, 2023 | 5.140 | 5.235 | 5.010 | 5.030 | 1,790,304 | -0.11(-2.14%) |
Aug 03, 2023 | 5.000 | 5.183 | 4.920 | 5.140 | 2,314,042 | +0.14(+2.80%) |
Aug 02, 2023 | 5.120 | 5.130 | 4.960 | 5.000 | 1,901,083 | -0.20(-3.85%) |
Aug 01, 2023 | 5.190 | 5.260 | 5.110 | 5.200 | 1,655,696 | -0.07(-1.33%) |
Jul 31, 2023 | 5.200 | 5.280 | 5.140 | 5.270 | 2,024,590 | +0.12(+2.33%) |
Jul 28, 2023 | 4.920 | 5.160 | 4.900 | 5.150 | 2,449,557 | +0.28(+5.75%) |
Jul 27, 2023 | 5.090 | 5.185 | 4.850 | 4.870 | 3,703,921 | -0.20(-3.85%) |
Jul 26, 2023 | 5.050 | 5.090 | 4.840 | 5.065 | 4,823,040 | +0.08(+1.60%) |
Jul 25, 2023 | 5.460 | 5.500 | 4.970 | 4.985 | 11,804,824 | -1.58(-24.12%) |
Jul 24, 2023 | 6.470 | 6.700 | 6.420 | 6.570 | 1,710,623 | +0.16(+2.50%) |
Jul 21, 2023 | 6.320 | 6.420 | 6.180 | 6.410 | 1,477,366 | +0.13(+2.07%) |
Jul 20, 2023 | 6.380 | 6.400 | 6.160 | 6.280 | 1,418,939 | -0.05(-0.79%) |
Jul 19, 2023 | 6.580 | 6.660 | 6.285 | 6.330 | 1,316,892 | -0.18(-2.76%) |
Jul 18, 2023 | 6.370 | 6.680 | 6.370 | 6.510 | 1,663,732 | +0.12(+1.88%) |
Jul 17, 2023 | 6.220 | 6.510 | 6.200 | 6.390 | 1,548,963 | +0.15(+2.40%) |
Jul 14, 2023 | 6.460 | 6.460 | 6.120 | 6.240 | 2,109,430 | -0.28(-4.29%) |
Jul 13, 2023 | 6.630 | 6.770 | 6.480 | 6.520 | 1,678,436 | -0.06(-0.91%) |
Jul 12, 2023 | 6.570 | 6.720 | 6.440 | 6.580 | 1,662,364 | +0.08(+1.23%) |
Jul 11, 2023 | 6.710 | 6.820 | 6.435 | 6.500 | 3,066,343 | -0.15(-2.26%) |
Jul 10, 2023 | 6.460 | 6.660 | 6.300 | 6.650 | 1,573,465 | +0.25(+3.91%) |
Jul 07, 2023 | 6.000 | 6.480 | 5.990 | 6.400 | 2,327,431 | +0.41(+6.84%) |
Jul 06, 2023 | 6.260 | 6.260 | 5.870 | 5.990 | 1,995,101 | -0.34(-5.37%) |
Jul 05, 2023 | 6.280 | 6.435 | 6.230 | 6.330 | 1,554,430 | +0.03(+0.48%) |