Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.790 | 4.850 | 4.710 | 4.740 | 3,718,745 | +0.10(+2.16%) |
Sep 28, 2023 | 4.670 | 4.710 | 4.595 | 4.640 | 5,534,143 | -0.11(-2.32%) |
Sep 27, 2023 | 4.860 | 4.880 | 4.665 | 4.750 | 5,677,319 | -0.05(-1.04%) |
Sep 26, 2023 | 4.670 | 4.949 | 4.670 | 4.800 | 7,492,353 | +0.01(+0.21%) |
Sep 25, 2023 | 4.600 | 4.790 | 4.745 | 4.790 | 5,144,041 | +0.03(+0.63%) |
Sep 22, 2023 | 4.845 | 4.960 | 4.755 | 4.760 | 4,694,306 | +0.13(+2.81%) |
Sep 21, 2023 | 4.540 | 4.680 | 4.500 | 4.630 | 6,412,424 | -0.04(-0.86%) |
Sep 20, 2023 | 4.700 | 4.850 | 4.670 | 4.670 | 6,493,299 | -0.13(-2.71%) |
Sep 19, 2023 | 4.770 | 4.820 | 4.650 | 4.800 | 5,345,903 | +0.01(+0.21%) |
Sep 18, 2023 | 4.740 | 4.850 | 4.610 | 4.790 | 7,093,868 | +0.04(+0.84%) |
Sep 15, 2023 | 4.780 | 4.810 | 4.680 | 4.750 | 3,841,170 | -0.01(-0.21%) |
Sep 14, 2023 | 4.640 | 4.860 | 4.620 | 4.760 | 6,483,837 | +0.16(+3.48%) |
Sep 13, 2023 | 4.590 | 4.710 | 4.495 | 4.600 | 9,855,561 | -0.01(-0.22%) |
Sep 12, 2023 | 4.720 | 4.790 | 4.575 | 4.610 | 8,932,293 | -0.08(-1.71%) |
Sep 11, 2023 | 4.740 | 4.790 | 4.640 | 4.690 | 5,445,443 | +0.06(+1.30%) |
Sep 08, 2023 | 4.780 | 4.780 | 4.560 | 4.630 | 6,373,190 | -0.13(-2.73%) |
Sep 07, 2023 | 4.740 | 4.760 | 4.600 | 4.760 | 6,182,324 | -0.14(-2.86%) |
Sep 06, 2023 | 4.980 | 5.050 | 4.880 | 4.900 | 3,826,465 | -0.05(-1.01%) |
Sep 05, 2023 | 5.080 | 5.180 | 4.920 | 4.950 | 6,206,872 | -0.16(-3.13%) |
Sep 01, 2023 | 5.090 | 5.500 | 5.090 | 5.110 | 11,555,507 | +0.07(+1.39%) |
Aug 31, 2023 | 4.910 | 5.090 | 4.900 | 5.040 | 8,021,089 | +0.07(+1.41%) |
Aug 30, 2023 | 4.900 | 5.020 | 4.840 | 4.970 | 5,021,941 | +0.03(+0.61%) |
Aug 29, 2023 | 4.950 | 5.180 | 4.870 | 4.940 | 12,403,005 | +0.14(+2.92%) |
Aug 28, 2023 | 4.640 | 4.845 | 4.630 | 4.800 | 8,717,317 | +0.17(+3.67%) |
Aug 25, 2023 | 4.750 | 4.750 | 4.530 | 4.630 | 8,927,864 | -0.09(-1.91%) |
Aug 24, 2023 | 4.760 | 4.860 | 4.660 | 4.720 | 14,442,045 | +0.03(+0.64%) |
Aug 23, 2023 | 4.940 | 4.940 | 4.480 | 4.690 | 23,354,040 | -0.20(-4.09%) |
Aug 22, 2023 | 5.230 | 5.240 | 4.750 | 4.890 | 17,252,620 | -0.31(-5.96%) |
Aug 21, 2023 | 5.140 | 5.250 | 5.050 | 5.200 | 9,183,386 | -0.04(-0.76%) |
Aug 18, 2023 | 5.380 | 5.480 | 5.170 | 5.240 | 10,943,307 | -0.30(-5.42%) |
Aug 17, 2023 | 5.680 | 5.680 | 5.505 | 5.540 | 6,759,793 | +0.04(+0.73%) |
Aug 16, 2023 | 5.510 | 5.570 | 5.410 | 5.500 | 7,543,993 | -0.13(-2.31%) |
Aug 15, 2023 | 5.660 | 5.710 | 5.530 | 5.630 | 7,105,211 | -0.12(-2.09%) |
Aug 14, 2023 | 5.780 | 5.780 | 5.500 | 5.750 | 5,157,561 | -0.08(-1.37%) |
Aug 11, 2023 | 5.830 | 5.895 | 5.740 | 5.830 | 5,442,829 | -0.14(-2.35%) |
Aug 10, 2023 | 6.140 | 6.470 | 5.950 | 5.970 | 13,683,660 | +0.01(+0.17%) |
Aug 09, 2023 | 6.070 | 6.145 | 5.880 | 5.960 | 5,293,168 | +0.02(+0.34%) |
Aug 08, 2023 | 5.780 | 5.970 | 5.720 | 5.940 | 5,287,498 | -0.08(-1.33%) |
Aug 07, 2023 | 5.980 | 6.040 | 5.840 | 6.020 | 5,220,245 | +0.00(+0.00%) |
Aug 04, 2023 | 6.200 | 6.280 | 6.020 | 6.020 | 6,694,002 | -0.11(-1.79%) |
Aug 03, 2023 | 5.990 | 6.270 | 5.910 | 6.130 | 10,433,310 | +0.37(+6.42%) |
Aug 02, 2023 | 5.890 | 5.950 | 5.650 | 5.760 | 10,799,513 | -0.36(-5.88%) |
Aug 01, 2023 | 6.170 | 6.360 | 6.030 | 6.120 | 10,417,156 | -0.22(-3.47%) |
Jul 31, 2023 | 6.170 | 6.395 | 6.090 | 6.340 | 13,136,294 | +0.02(+0.32%) |
Jul 28, 2023 | 5.850 | 6.370 | 5.845 | 6.320 | 26,298,084 | +0.74(+13.26%) |
Jul 27, 2023 | 5.520 | 5.690 | 5.290 | 5.580 | 13,445,099 | +0.23(+4.30%) |
Jul 26, 2023 | 5.260 | 5.450 | 5.230 | 5.350 | 11,301,597 | +0.08(+1.52%) |
Jul 25, 2023 | 5.400 | 5.570 | 5.250 | 5.270 | 7,382,226 | -0.09(-1.68%) |
Jul 24, 2023 | 4.950 | 5.460 | 4.900 | 5.360 | 15,763,859 | +0.35(+6.99%) |
Jul 21, 2023 | 5.140 | 5.168 | 5.000 | 5.010 | 4,489,354 | -0.06(-1.18%) |
Jul 20, 2023 | 5.110 | 5.136 | 4.990 | 5.070 | 7,647,632 | -0.19(-3.61%) |
Jul 19, 2023 | 5.150 | 5.430 | 5.110 | 5.260 | 13,285,296 | +0.27(+5.41%) |
Jul 18, 2023 | 5.210 | 5.210 | 4.960 | 4.990 | 15,674,411 | -0.31(-5.85%) |
Jul 17, 2023 | 5.300 | 5.350 | 5.200 | 5.300 | 6,663,193 | -0.09(-1.67%) |
Jul 14, 2023 | 5.530 | 5.580 | 5.350 | 5.390 | 15,933,553 | -0.31(-5.44%) |
Jul 13, 2023 | 5.720 | 5.835 | 5.530 | 5.700 | 16,431,741 | +0.00(+0.00%) |
Jul 12, 2023 | 5.430 | 5.780 | 5.410 | 5.700 | 19,246,180 | +0.47(+8.99%) |
Jul 11, 2023 | 5.150 | 5.300 | 5.121 | 5.230 | 6,667,306 | +0.11(+2.15%) |
Jul 10, 2023 | 5.100 | 5.190 | 5.020 | 5.120 | 8,522,393 | -0.04(-0.78%) |
Jul 07, 2023 | 5.120 | 5.295 | 5.090 | 5.160 | 6,402,154 | +0.10(+1.98%) |
Jul 06, 2023 | 5.160 | 5.200 | 4.990 | 5.060 | 11,101,462 | -0.23(-4.35%) |
Jul 05, 2023 | 5.300 | 5.360 | 5.190 | 5.290 | 8,260,473 | -0.11(-2.04%) |