Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.190 | 4.730 | 4.190 | 4.490 | 1,952,050 | +0.38(+9.25%) |
Sep 28, 2023 | 4.010 | 4.270 | 3.900 | 4.110 | 1,460,898 | +0.37(+9.89%) |
Sep 27, 2023 | 3.740 | 3.880 | 3.710 | 3.740 | 580,546 | +0.01(+0.27%) |
Sep 26, 2023 | 3.640 | 3.820 | 3.537 | 3.730 | 1,442,395 | +0.21(+5.97%) |
Sep 25, 2023 | 3.500 | 3.547 | 3.440 | 3.520 | 769,645 | -0.01(-0.28%) |
Sep 22, 2023 | 3.630 | 3.690 | 3.505 | 3.530 | 638,488 | -0.09(-2.49%) |
Sep 21, 2023 | 3.620 | 3.730 | 3.600 | 3.620 | 516,676 | -0.03(-0.82%) |
Sep 20, 2023 | 3.850 | 3.850 | 3.620 | 3.650 | 405,678 | -0.19(-4.95%) |
Sep 19, 2023 | 3.590 | 3.940 | 3.560 | 3.840 | 809,297 | +0.24(+6.67%) |
Sep 18, 2023 | 3.620 | 3.620 | 3.470 | 3.600 | 461,556 | -0.01(-0.28%) |
Sep 15, 2023 | 3.660 | 3.740 | 3.540 | 3.610 | 1,922,251 | -0.10(-2.70%) |
Sep 14, 2023 | 3.640 | 3.760 | 3.610 | 3.710 | 751,909 | +0.08(+2.20%) |
Sep 13, 2023 | 3.500 | 3.670 | 3.460 | 3.630 | 922,986 | +0.17(+4.91%) |
Sep 12, 2023 | 3.330 | 3.480 | 3.280 | 3.460 | 920,115 | +0.13(+3.90%) |
Sep 11, 2023 | 3.340 | 3.360 | 3.263 | 3.330 | 1,252,060 | -0.02(-0.60%) |
Sep 08, 2023 | 3.330 | 3.450 | 3.255 | 3.350 | 1,701,903 | +0.02(+0.60%) |
Sep 07, 2023 | 3.020 | 3.470 | 2.980 | 3.330 | 4,863,952 | -1.17(-26.00%) |
Sep 06, 2023 | 4.530 | 4.576 | 4.402 | 4.500 | 1,123,056 | +0.05(+1.12%) |
Sep 05, 2023 | 4.700 | 4.700 | 4.425 | 4.450 | 604,017 | -0.24(-5.12%) |
Sep 01, 2023 | 4.830 | 4.880 | 4.630 | 4.690 | 667,558 | -0.12(-2.49%) |
Aug 31, 2023 | 4.950 | 5.020 | 4.720 | 4.810 | 647,663 | -0.09(-1.84%) |
Aug 30, 2023 | 4.850 | 4.945 | 4.832 | 4.900 | 493,482 | +0.09(+1.87%) |
Aug 29, 2023 | 4.810 | 4.830 | 4.610 | 4.810 | 532,934 | +0.02(+0.42%) |
Aug 28, 2023 | 5.000 | 5.010 | 4.595 | 4.790 | 874,166 | -0.14(-2.84%) |
Aug 25, 2023 | 5.140 | 5.170 | 4.885 | 4.930 | 1,256,956 | -0.17(-3.24%) |
Aug 24, 2023 | 5.360 | 5.420 | 5.090 | 5.095 | 502,723 | -0.33(-6.00%) |
Aug 23, 2023 | 5.550 | 5.550 | 5.345 | 5.420 | 827,274 | -0.16(-2.87%) |
Aug 22, 2023 | 6.010 | 6.023 | 5.570 | 5.580 | 683,995 | -0.57(-9.27%) |
Aug 21, 2023 | 6.270 | 6.290 | 6.120 | 6.150 | 182,679 | -0.11(-1.76%) |
Aug 18, 2023 | 6.230 | 6.335 | 6.230 | 6.260 | 276,134 | -0.04(-0.63%) |
Aug 17, 2023 | 6.130 | 6.330 | 6.080 | 6.300 | 545,140 | +0.30(+5.00%) |
Aug 16, 2023 | 6.000 | 6.070 | 5.935 | 6.000 | 198,292 | +0.01(+0.17%) |
Aug 15, 2023 | 6.010 | 6.071 | 5.890 | 5.990 | 283,452 | -0.05(-0.83%) |
Aug 14, 2023 | 6.030 | 6.110 | 5.970 | 6.040 | 214,060 | -0.10(-1.63%) |
Aug 11, 2023 | 6.110 | 6.180 | 6.060 | 6.140 | 180,087 | +0.04(+0.66%) |
Aug 10, 2023 | 6.130 | 6.250 | 6.080 | 6.100 | 299,350 | -0.03(-0.49%) |
Aug 09, 2023 | 6.090 | 6.155 | 5.960 | 6.130 | 207,002 | +0.04(+0.66%) |
Aug 08, 2023 | 6.030 | 6.110 | 5.980 | 6.090 | 203,181 | +0.00(+0.00%) |
Aug 07, 2023 | 6.090 | 6.120 | 5.975 | 6.090 | 180,824 | +0.02(+0.33%) |
Aug 04, 2023 | 6.100 | 6.170 | 6.040 | 6.070 | 171,456 | -0.01(-0.16%) |
Aug 03, 2023 | 6.050 | 6.160 | 6.050 | 6.080 | 137,652 | +0.05(+0.83%) |
Aug 02, 2023 | 6.120 | 6.160 | 5.980 | 6.030 | 259,314 | -0.16(-2.58%) |
Aug 01, 2023 | 6.270 | 6.319 | 6.120 | 6.190 | 409,543 | -0.11(-1.75%) |
Jul 31, 2023 | 6.110 | 6.321 | 6.110 | 6.300 | 307,301 | +0.21(+3.45%) |
Jul 28, 2023 | 6.070 | 6.210 | 6.070 | 6.090 | 287,972 | +0.05(+0.83%) |
Jul 27, 2023 | 5.970 | 6.140 | 5.970 | 6.040 | 301,300 | +0.08(+1.34%) |
Jul 26, 2023 | 5.850 | 5.987 | 5.850 | 5.960 | 228,528 | +0.10(+1.71%) |
Jul 25, 2023 | 5.760 | 5.890 | 5.740 | 5.860 | 272,550 | +0.07(+1.21%) |
Jul 24, 2023 | 5.490 | 5.845 | 5.489 | 5.790 | 312,100 | +0.33(+6.04%) |
Jul 21, 2023 | 5.870 | 5.880 | 5.460 | 5.460 | 435,774 | -0.34(-5.86%) |
Jul 20, 2023 | 5.830 | 5.870 | 5.770 | 5.800 | 253,208 | -0.06(-1.02%) |
Jul 19, 2023 | 5.900 | 5.930 | 5.814 | 5.860 | 548,590 | +0.02(+0.34%) |
Jul 18, 2023 | 5.840 | 5.965 | 5.790 | 5.840 | 539,633 | -0.01(-0.17%) |
Jul 17, 2023 | 5.840 | 5.940 | 5.800 | 5.850 | 647,057 | -0.03(-0.51%) |
Jul 14, 2023 | 6.000 | 6.000 | 5.840 | 5.880 | 642,454 | -0.13(-2.16%) |
Jul 13, 2023 | 6.060 | 6.063 | 5.940 | 6.010 | 488,702 | -0.05(-0.83%) |
Jul 12, 2023 | 5.970 | 6.090 | 5.890 | 6.060 | 781,998 | +0.17(+2.89%) |
Jul 11, 2023 | 5.920 | 5.950 | 5.720 | 5.890 | 460,067 | +0.00(+0.00%) |
Jul 10, 2023 | 5.890 | 6.000 | 5.850 | 5.890 | 507,151 | -0.03(-0.51%) |
Jul 07, 2023 | 5.760 | 5.971 | 5.725 | 5.920 | 938,478 | +0.16(+2.78%) |
Jul 06, 2023 | 5.690 | 5.780 | 5.595 | 5.760 | 568,478 | +0.00(+0.00%) |
Jul 05, 2023 | 5.750 | 5.820 | 5.595 | 5.760 | 731,172 | +0.04(+0.70%) |