Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.532 | 4.738 | 4.389 | 4.434 | 22,478,256 | -0.16(-3.42%) |
Sep 28, 2023 | 4.080 | 4.826 | 3.923 | 4.590 | 46,416,024 | +0.60(+14.99%) |
Sep 27, 2023 | 3.865 | 4.002 | 3.737 | 3.992 | 29,619,694 | +0.19(+4.90%) |
Sep 26, 2023 | 3.580 | 3.982 | 3.413 | 3.806 | 65,751,332 | -0.13(-3.24%) |
Sep 25, 2023 | 3.923 | 3.953 | 3.923 | 3.933 | 9,838,824 | -0.02(-0.50%) |
Sep 22, 2023 | 4.051 | 4.090 | 3.933 | 3.953 | 9,461,819 | -0.07(-1.71%) |
Sep 21, 2023 | 4.041 | 4.071 | 3.977 | 4.022 | 11,872,241 | -0.02(-0.49%) |
Sep 20, 2023 | 4.129 | 4.169 | 4.031 | 4.041 | 9,180,309 | -0.06(-1.44%) |
Sep 19, 2023 | 3.992 | 4.100 | 3.992 | 4.100 | 10,447,570 | +0.08(+1.95%) |
Sep 18, 2023 | 3.943 | 4.110 | 3.933 | 4.022 | 21,222,974 | +0.11(+2.76%) |
Sep 15, 2023 | 4.257 | 4.262 | 3.855 | 3.914 | 83,414,832 | -0.32(-7.64%) |
Sep 14, 2023 | 4.100 | 4.267 | 4.100 | 4.237 | 18,405,782 | +0.17(+4.10%) |
Sep 13, 2023 | 4.188 | 4.228 | 4.071 | 4.071 | 12,933,612 | -0.13(-3.04%) |
Sep 12, 2023 | 4.090 | 4.218 | 4.071 | 4.198 | 11,933,497 | +0.05(+1.18%) |
Sep 11, 2023 | 4.159 | 4.277 | 4.129 | 4.149 | 10,594,562 | -0.03(-0.70%) |
Sep 08, 2023 | 4.159 | 4.188 | 4.090 | 4.178 | 15,463,590 | +0.05(+1.19%) |
Sep 07, 2023 | 4.208 | 4.247 | 4.051 | 4.129 | 11,641,733 | -0.08(-1.86%) |
Sep 06, 2023 | 4.188 | 4.272 | 4.149 | 4.208 | 8,535,016 | +0.01(+0.23%) |
Sep 05, 2023 | 4.394 | 4.424 | 4.178 | 4.198 | 13,663,527 | -0.22(-4.89%) |
Sep 01, 2023 | 4.365 | 4.443 | 4.335 | 4.414 | 10,531,795 | +0.10(+2.27%) |
Aug 31, 2023 | 4.522 | 4.522 | 4.306 | 4.316 | 15,587,902 | -0.18(-3.93%) |
Aug 30, 2023 | 4.365 | 4.512 | 4.345 | 4.492 | 18,640,840 | +0.29(+7.01%) |
Aug 29, 2023 | 4.041 | 4.247 | 4.031 | 4.198 | 11,245,367 | +0.18(+4.39%) |
Aug 28, 2023 | 4.002 | 4.061 | 3.963 | 4.022 | 8,766,304 | +0.06(+1.49%) |
Aug 25, 2023 | 3.933 | 4.051 | 3.933 | 3.963 | 9,060,039 | +0.03(+0.75%) |
Aug 24, 2023 | 4.022 | 4.129 | 3.914 | 3.933 | 13,778,641 | -0.12(-2.91%) |
Aug 23, 2023 | 4.188 | 4.198 | 4.031 | 4.051 | 17,243,042 | -0.14(-3.28%) |
Aug 22, 2023 | 4.384 | 4.424 | 4.149 | 4.188 | 16,978,012 | -0.13(-2.95%) |
Aug 21, 2023 | 4.335 | 4.414 | 4.296 | 4.316 | 11,673,647 | -0.09(-2.00%) |
Aug 18, 2023 | 4.414 | 4.522 | 4.375 | 4.404 | 10,847,601 | -0.01(-0.22%) |
Aug 17, 2023 | 4.532 | 4.571 | 4.404 | 4.414 | 11,850,214 | -0.12(-2.60%) |
Aug 16, 2023 | 4.610 | 4.649 | 4.532 | 4.532 | 9,284,100 | -0.09(-1.91%) |
Aug 15, 2023 | 4.561 | 4.659 | 4.522 | 4.620 | 8,873,117 | +0.01(+0.21%) |
Aug 14, 2023 | 4.630 | 4.723 | 4.581 | 4.610 | 8,140,918 | -0.05(-1.05%) |
Aug 11, 2023 | 4.698 | 4.787 | 4.639 | 4.659 | 8,477,627 | -0.09(-1.86%) |
Aug 10, 2023 | 4.904 | 5.081 | 4.728 | 4.747 | 18,140,016 | -0.04(-0.82%) |
Aug 09, 2023 | 4.698 | 4.811 | 4.689 | 4.787 | 13,362,590 | +0.06(+1.24%) |
Aug 08, 2023 | 4.630 | 4.738 | 4.522 | 4.728 | 13,777,534 | +0.01(+0.21%) |
Aug 07, 2023 | 4.728 | 4.767 | 4.630 | 4.718 | 10,805,938 | +0.00(+0.09%) |
Aug 04, 2023 | 4.899 | 4.909 | 4.577 | 4.714 | 19,993,604 | -0.15(-3.01%) |
Aug 03, 2023 | 4.802 | 4.938 | 4.802 | 4.860 | 10,985,479 | +0.02(+0.40%) |
Aug 02, 2023 | 4.909 | 5.002 | 4.704 | 4.841 | 20,611,036 | -0.02(-0.40%) |
Aug 01, 2023 | 5.192 | 5.514 | 4.743 | 4.860 | 25,137,644 | -0.12(-2.35%) |
Jul 31, 2023 | 5.085 | 5.260 | 4.948 | 4.977 | 24,786,570 | -0.01(-0.20%) |
Jul 28, 2023 | 4.733 | 5.031 | 4.685 | 4.987 | 20,343,454 | +0.29(+6.24%) |
Jul 27, 2023 | 4.841 | 4.904 | 4.587 | 4.694 | 21,695,844 | -0.08(-1.64%) |
Jul 26, 2023 | 4.997 | 5.173 | 4.763 | 4.772 | 32,655,088 | -0.23(-4.68%) |
Jul 25, 2023 | 5.817 | 5.836 | 4.948 | 5.007 | 45,799,372 | -0.85(-14.50%) |
Jul 24, 2023 | 6.607 | 6.773 | 5.836 | 5.856 | 40,120,364 | -1.05(-15.25%) |
Jul 21, 2023 | 6.822 | 7.212 | 6.412 | 6.910 | 137,388,272 | -0.71(-9.35%) |
Jul 20, 2023 | 5.338 | 7.759 | 5.299 | 7.622 | 130,618,040 | +2.26(+42.26%) |
Jul 19, 2023 | 5.163 | 5.426 | 5.143 | 5.358 | 31,650,452 | +0.20(+3.78%) |
Jul 18, 2023 | 4.821 | 5.236 | 4.802 | 5.163 | 30,870,038 | +0.34(+7.08%) |
Jul 17, 2023 | 4.597 | 4.841 | 4.538 | 4.821 | 15,138,360 | +0.19(+4.00%) |
Jul 14, 2023 | 4.724 | 4.733 | 4.606 | 4.636 | 15,553,373 | -0.14(-2.86%) |
Jul 13, 2023 | 4.685 | 4.802 | 4.665 | 4.772 | 9,966,593 | +0.08(+1.66%) |
Jul 12, 2023 | 4.704 | 4.743 | 4.616 | 4.694 | 14,417,429 | +0.03(+0.63%) |
Jul 11, 2023 | 4.519 | 4.680 | 4.499 | 4.665 | 17,327,488 | +0.17(+3.69%) |
Jul 10, 2023 | 4.392 | 4.558 | 4.343 | 4.499 | 17,830,880 | +0.16(+3.60%) |
Jul 07, 2023 | 4.333 | 4.392 | 4.304 | 4.343 | 12,020,008 | +0.01(+0.23%) |
Jul 06, 2023 | 4.411 | 4.421 | 4.294 | 4.333 | 12,279,088 | -0.12(-2.63%) |
Jul 05, 2023 | 4.489 | 4.499 | 4.343 | 4.450 | 14,676,704 | -0.07(-1.51%) |