Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.630 | 3.730 | 3.430 | 3.440 | 42,041 | -0.19(-5.23%) |
Sep 28, 2023 | 3.610 | 3.900 | 3.590 | 3.630 | 90,237 | +0.00(+0.00%) |
Sep 27, 2023 | 3.620 | 3.900 | 3.600 | 3.630 | 48,282 | -0.01(-0.27%) |
Sep 26, 2023 | 3.850 | 3.950 | 3.600 | 3.640 | 76,324 | -0.22(-5.70%) |
Sep 25, 2023 | 4.050 | 3.920 | 3.850 | 3.860 | 74,489 | -0.22(-5.39%) |
Sep 22, 2023 | 4.100 | 4.450 | 3.690 | 4.080 | 203,708 | -0.87(-17.58%) |
Sep 21, 2023 | 4.310 | 5.000 | 4.300 | 4.950 | 242,107 | +0.59(+13.53%) |
Sep 20, 2023 | 4.270 | 4.440 | 4.166 | 4.360 | 30,076 | +0.28(+6.86%) |
Sep 19, 2023 | 4.090 | 4.239 | 4.030 | 4.080 | 23,242 | -0.01(-0.24%) |
Sep 18, 2023 | 4.100 | 4.230 | 4.010 | 4.090 | 20,304 | -0.01(-0.24%) |
Sep 15, 2023 | 4.060 | 4.181 | 4.000 | 4.100 | 44,552 | +0.02(+0.49%) |
Sep 14, 2023 | 4.060 | 4.270 | 4.020 | 4.080 | 16,716 | +0.08(+2.00%) |
Sep 13, 2023 | 4.120 | 4.130 | 4.000 | 4.000 | 32,929 | -0.11(-2.68%) |
Sep 12, 2023 | 4.050 | 4.270 | 4.050 | 4.110 | 14,758 | +0.06(+1.48%) |
Sep 11, 2023 | 4.010 | 4.281 | 4.010 | 4.050 | 21,872 | -0.20(-4.71%) |
Sep 08, 2023 | 4.280 | 4.360 | 4.000 | 4.250 | 13,725 | +0.00(+0.00%) |
Sep 07, 2023 | 4.130 | 4.319 | 4.099 | 4.250 | 11,174 | +0.06(+1.43%) |
Sep 06, 2023 | 4.290 | 4.335 | 4.058 | 4.190 | 26,758 | -0.14(-3.14%) |
Sep 05, 2023 | 4.490 | 4.520 | 4.280 | 4.326 | 20,451 | -0.19(-4.29%) |
Sep 01, 2023 | 4.670 | 4.820 | 4.490 | 4.520 | 11,615 | -0.09(-1.95%) |
Aug 31, 2023 | 4.860 | 4.950 | 4.530 | 4.610 | 24,419 | -0.24(-4.95%) |
Aug 30, 2023 | 4.740 | 4.880 | 4.610 | 4.850 | 34,079 | +0.32(+7.18%) |
Aug 29, 2023 | 4.430 | 4.570 | 4.400 | 4.525 | 24,880 | +0.04(+1.00%) |
Aug 28, 2023 | 4.260 | 4.480 | 4.260 | 4.480 | 21,525 | +0.19(+4.43%) |
Aug 25, 2023 | 4.400 | 4.490 | 4.262 | 4.290 | 23,134 | -0.05(-1.15%) |
Aug 24, 2023 | 4.500 | 4.500 | 4.270 | 4.340 | 15,253 | -0.18(-3.98%) |
Aug 23, 2023 | 4.520 | 4.570 | 4.400 | 4.520 | 28,807 | +0.03(+0.67%) |
Aug 22, 2023 | 4.570 | 4.625 | 4.470 | 4.490 | 8,094 | -0.05(-1.10%) |
Aug 21, 2023 | 4.530 | 4.670 | 4.410 | 4.540 | 39,508 | -0.01(-0.22%) |
Aug 18, 2023 | 4.400 | 4.670 | 4.400 | 4.550 | 29,980 | +0.09(+2.02%) |
Aug 17, 2023 | 4.700 | 4.740 | 4.450 | 4.460 | 40,752 | -0.24(-5.11%) |
Aug 16, 2023 | 4.900 | 4.925 | 4.660 | 4.700 | 46,845 | -0.21(-4.28%) |
Aug 15, 2023 | 4.870 | 5.027 | 4.810 | 4.910 | 32,176 | +0.01(+0.20%) |
Aug 14, 2023 | 4.850 | 5.020 | 4.806 | 4.900 | 28,263 | +0.03(+0.62%) |
Aug 11, 2023 | 4.850 | 5.050 | 4.784 | 4.870 | 32,586 | -0.07(-1.42%) |
Aug 10, 2023 | 4.940 | 5.178 | 4.870 | 4.940 | 78,494 | +0.13(+2.70%) |
Aug 09, 2023 | 5.080 | 5.080 | 4.755 | 4.810 | 42,500 | -0.26(-5.13%) |
Aug 08, 2023 | 5.070 | 5.115 | 4.850 | 5.070 | 74,156 | -0.07(-1.46%) |
Aug 07, 2023 | 5.240 | 5.250 | 5.000 | 5.145 | 36,770 | -0.11(-2.00%) |
Aug 04, 2023 | 5.568 | 5.568 | 5.250 | 5.250 | 38,682 | -0.20(-3.67%) |
Aug 03, 2023 | 5.100 | 5.705 | 5.100 | 5.450 | 55,269 | +0.24(+4.61%) |
Aug 02, 2023 | 5.270 | 5.460 | 4.930 | 5.210 | 86,972 | -0.15(-2.80%) |
Aug 01, 2023 | 5.680 | 5.680 | 5.300 | 5.360 | 94,387 | -0.27(-4.80%) |
Jul 31, 2023 | 5.670 | 5.865 | 5.570 | 5.630 | 79,424 | +0.10(+1.81%) |
Jul 28, 2023 | 5.560 | 5.780 | 5.500 | 5.530 | 107,299 | -0.03(-0.54%) |
Jul 27, 2023 | 5.110 | 5.560 | 5.026 | 5.560 | 175,852 | +0.55(+10.98%) |
Jul 26, 2023 | 4.930 | 5.070 | 4.800 | 5.010 | 37,498 | +0.13(+2.66%) |
Jul 25, 2023 | 4.830 | 4.950 | 4.750 | 4.880 | 41,671 | +0.05(+1.04%) |
Jul 24, 2023 | 4.970 | 5.228 | 4.750 | 4.830 | 116,833 | -0.15(-3.01%) |
Jul 21, 2023 | 4.900 | 5.220 | 4.797 | 4.980 | 145,871 | +0.16(+3.32%) |
Jul 20, 2023 | 5.320 | 5.370 | 4.720 | 4.820 | 95,332 | -0.51(-9.57%) |
Jul 19, 2023 | 4.960 | 5.350 | 4.920 | 5.330 | 110,683 | +0.41(+8.33%) |
Jul 18, 2023 | 4.770 | 5.050 | 4.770 | 4.920 | 37,028 | +0.11(+2.29%) |
Jul 17, 2023 | 4.750 | 4.930 | 4.750 | 4.810 | 22,761 | +0.09(+1.91%) |
Jul 14, 2023 | 4.970 | 4.980 | 4.705 | 4.720 | 44,796 | -0.27(-5.41%) |
Jul 13, 2023 | 4.800 | 4.990 | 4.800 | 4.990 | 71,301 | +0.28(+5.94%) |
Jul 12, 2023 | 4.490 | 4.880 | 4.389 | 4.710 | 49,237 | +0.29(+6.56%) |
Jul 11, 2023 | 4.428 | 4.550 | 4.360 | 4.420 | 26,054 | -0.04(-0.90%) |
Jul 10, 2023 | 4.300 | 4.560 | 4.260 | 4.460 | 59,433 | +0.19(+4.45%) |
Jul 07, 2023 | 4.120 | 4.300 | 4.070 | 4.270 | 30,984 | +0.21(+5.17%) |
Jul 06, 2023 | 4.150 | 4.200 | 3.860 | 4.060 | 41,201 | -0.08(-1.93%) |
Jul 05, 2023 | 4.480 | 4.480 | 4.130 | 4.140 | 23,923 | -0.33(-7.33%) |