Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.420 | 4.420 | 4.120 | 4.170 | 192,041 | -0.10(-2.34%) |
Sep 28, 2023 | 4.670 | 4.670 | 4.250 | 4.270 | 248,463 | -0.41(-8.76%) |
Sep 27, 2023 | 4.670 | 4.800 | 4.580 | 4.680 | 130,958 | +0.06(+1.30%) |
Sep 26, 2023 | 4.710 | 4.800 | 4.570 | 4.620 | 506,848 | -0.08(-1.70%) |
Sep 25, 2023 | 4.530 | 4.730 | 4.610 | 4.700 | 134,136 | +0.06(+1.29%) |
Sep 22, 2023 | 4.770 | 4.790 | 4.452 | 4.640 | 151,851 | -0.09(-1.90%) |
Sep 21, 2023 | 4.670 | 4.890 | 4.547 | 4.730 | 113,945 | +0.08(+1.72%) |
Sep 20, 2023 | 4.490 | 4.930 | 4.450 | 4.650 | 211,943 | +0.19(+4.26%) |
Sep 19, 2023 | 4.520 | 4.655 | 4.420 | 4.460 | 85,007 | -0.02(-0.45%) |
Sep 18, 2023 | 4.920 | 5.100 | 4.430 | 4.480 | 267,378 | -0.47(-9.49%) |
Sep 15, 2023 | 5.630 | 5.810 | 4.940 | 4.950 | 404,338 | -0.68(-12.08%) |
Sep 14, 2023 | 5.220 | 5.760 | 5.140 | 5.630 | 410,481 | +0.43(+8.27%) |
Sep 13, 2023 | 5.270 | 5.270 | 5.150 | 5.200 | 202,511 | -0.07(-1.33%) |
Sep 12, 2023 | 5.200 | 5.450 | 5.000 | 5.270 | 469,828 | +0.08(+1.54%) |
Sep 11, 2023 | 4.790 | 5.350 | 4.750 | 5.190 | 396,078 | +0.34(+7.01%) |
Sep 08, 2023 | 4.510 | 4.855 | 4.460 | 4.850 | 218,898 | +0.33(+7.30%) |
Sep 07, 2023 | 4.290 | 4.525 | 4.180 | 4.520 | 179,062 | +0.22(+5.12%) |
Sep 06, 2023 | 4.350 | 4.400 | 4.020 | 4.300 | 191,868 | -0.13(-2.93%) |
Sep 05, 2023 | 4.660 | 4.660 | 4.330 | 4.430 | 176,972 | -0.14(-3.06%) |
Sep 01, 2023 | 4.460 | 4.700 | 4.420 | 4.570 | 122,935 | +0.07(+1.56%) |
Aug 31, 2023 | 4.510 | 4.700 | 4.390 | 4.500 | 131,900 | -0.03(-0.66%) |
Aug 30, 2023 | 4.470 | 4.550 | 4.310 | 4.530 | 168,747 | +0.04(+0.89%) |
Aug 29, 2023 | 4.700 | 4.700 | 4.360 | 4.490 | 197,983 | -0.22(-4.67%) |
Aug 28, 2023 | 4.950 | 5.030 | 4.620 | 4.710 | 295,285 | -0.16(-3.29%) |
Aug 25, 2023 | 5.120 | 5.350 | 4.810 | 4.870 | 538,341 | -0.04(-0.81%) |
Aug 24, 2023 | 4.500 | 5.160 | 4.430 | 4.910 | 550,684 | +0.44(+9.84%) |
Aug 23, 2023 | 4.350 | 4.620 | 4.325 | 4.470 | 171,610 | -0.11(-2.40%) |
Aug 22, 2023 | 4.450 | 4.700 | 4.250 | 4.580 | 153,527 | +0.09(+2.00%) |
Aug 21, 2023 | 4.380 | 4.700 | 4.170 | 4.490 | 373,083 | +0.23(+5.40%) |
Aug 18, 2023 | 4.000 | 4.270 | 3.690 | 4.260 | 371,029 | +0.27(+6.77%) |
Aug 17, 2023 | 4.320 | 4.500 | 3.910 | 3.990 | 477,371 | -0.35(-8.06%) |
Aug 16, 2023 | 4.740 | 4.760 | 4.330 | 4.340 | 797,523 | -0.40(-8.44%) |
Aug 15, 2023 | 4.040 | 4.740 | 4.020 | 4.740 | 1,264,985 | +0.70(+17.33%) |
Aug 14, 2023 | 3.760 | 4.120 | 3.600 | 4.040 | 1,720,474 | +0.45(+12.53%) |
Aug 11, 2023 | 3.340 | 3.630 | 2.970 | 3.590 | 15,757,074 | +0.99(+38.08%) |
Aug 10, 2023 | 2.600 | 2.620 | 2.470 | 2.600 | 72,717 | -0.04(-1.52%) |
Aug 09, 2023 | 2.620 | 2.647 | 2.550 | 2.640 | 19,142 | +0.03(+1.15%) |
Aug 08, 2023 | 2.680 | 2.690 | 2.540 | 2.610 | 38,814 | -0.06(-2.25%) |
Aug 07, 2023 | 2.710 | 2.780 | 2.650 | 2.670 | 24,720 | -0.03(-1.11%) |
Aug 04, 2023 | 2.590 | 2.860 | 2.530 | 2.700 | 21,409 | +0.13(+5.06%) |
Aug 03, 2023 | 2.780 | 2.780 | 2.520 | 2.570 | 79,354 | -0.26(-9.19%) |
Aug 02, 2023 | 2.830 | 2.880 | 2.730 | 2.830 | 8,456 | +0.01(+0.35%) |
Aug 01, 2023 | 2.940 | 2.940 | 2.713 | 2.820 | 31,388 | +0.00(+0.00%) |
Jul 31, 2023 | 2.550 | 2.950 | 2.420 | 2.820 | 143,811 | +0.27(+10.59%) |
Jul 28, 2023 | 2.750 | 2.750 | 2.450 | 2.550 | 118,499 | -0.17(-6.25%) |
Jul 27, 2023 | 2.840 | 2.840 | 2.660 | 2.720 | 62,538 | -0.11(-3.89%) |
Jul 26, 2023 | 2.750 | 2.830 | 2.750 | 2.830 | 20,149 | +0.10(+3.66%) |
Jul 25, 2023 | 2.920 | 2.920 | 2.720 | 2.730 | 120,341 | -0.20(-6.83%) |
Jul 24, 2023 | 2.960 | 3.000 | 2.930 | 2.930 | 14,997 | -0.04(-1.35%) |
Jul 21, 2023 | 3.000 | 3.020 | 2.960 | 2.970 | 27,603 | -0.03(-1.00%) |
Jul 20, 2023 | 3.000 | 3.000 | 2.960 | 3.000 | 5,418 | -0.01(-0.33%) |
Jul 19, 2023 | 3.000 | 3.053 | 2.930 | 3.010 | 63,568 | +0.00(+0.00%) |
Jul 18, 2023 | 3.020 | 3.020 | 2.940 | 3.010 | 53,006 | +0.02(+0.67%) |
Jul 17, 2023 | 2.920 | 3.040 | 2.920 | 2.990 | 27,172 | +0.02(+0.67%) |
Jul 14, 2023 | 3.110 | 3.170 | 2.890 | 2.970 | 84,962 | -0.16(-5.11%) |
Jul 13, 2023 | 3.180 | 3.220 | 3.090 | 3.130 | 203,853 | -0.04(-1.26%) |
Jul 12, 2023 | 3.370 | 3.389 | 3.150 | 3.170 | 104,874 | -0.20(-5.93%) |
Jul 11, 2023 | 3.250 | 3.400 | 3.250 | 3.370 | 25,600 | +0.12(+3.69%) |
Jul 10, 2023 | 3.220 | 3.450 | 3.220 | 3.250 | 26,626 | +0.00(+0.00%) |
Jul 07, 2023 | 3.270 | 3.290 | 3.220 | 3.250 | 33,718 | -0.02(-0.61%) |
Jul 06, 2023 | 3.460 | 3.460 | 3.230 | 3.270 | 41,938 | -0.20(-5.76%) |
Jul 05, 2023 | 3.470 | 3.510 | 3.400 | 3.470 | 51,952 | -0.04(-1.14%) |