Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.200 | 4.250 | 3.990 | 3.990 | 54,238 | -0.14(-3.39%) |
Sep 28, 2023 | 4.090 | 4.274 | 4.090 | 4.130 | 52,594 | +0.08(+1.98%) |
Sep 27, 2023 | 4.150 | 4.160 | 4.000 | 4.050 | 111,422 | -0.09(-2.17%) |
Sep 26, 2023 | 4.090 | 4.260 | 4.040 | 4.140 | 85,826 | +0.09(+2.22%) |
Sep 25, 2023 | 4.190 | 4.095 | 4.010 | 4.050 | 44,340 | -0.11(-2.64%) |
Sep 22, 2023 | 4.440 | 4.440 | 4.153 | 4.160 | 189,695 | -0.23(-5.24%) |
Sep 21, 2023 | 4.450 | 4.540 | 4.340 | 4.390 | 93,129 | -0.15(-3.30%) |
Sep 20, 2023 | 4.350 | 4.560 | 4.330 | 4.540 | 135,988 | +0.10(+2.25%) |
Sep 19, 2023 | 4.300 | 4.460 | 4.240 | 4.440 | 48,775 | +0.12(+2.78%) |
Sep 18, 2023 | 4.500 | 4.550 | 4.250 | 4.320 | 98,549 | -0.20(-4.42%) |
Sep 15, 2023 | 4.530 | 4.555 | 4.400 | 4.520 | 64,085 | -0.03(-0.66%) |
Sep 14, 2023 | 4.310 | 4.565 | 4.310 | 4.550 | 88,939 | +0.27(+6.31%) |
Sep 13, 2023 | 4.140 | 4.310 | 4.120 | 4.280 | 109,097 | +0.14(+3.38%) |
Sep 12, 2023 | 4.130 | 4.420 | 4.120 | 4.140 | 120,724 | +0.04(+0.98%) |
Sep 11, 2023 | 3.970 | 4.200 | 3.970 | 4.100 | 205,104 | +0.13(+3.27%) |
Sep 08, 2023 | 4.000 | 4.290 | 3.800 | 3.970 | 1,406,746 | -0.04(-1.00%) |
Sep 07, 2023 | 4.120 | 4.260 | 3.920 | 4.010 | 194,537 | -0.18(-4.30%) |
Sep 06, 2023 | 4.170 | 4.350 | 4.160 | 4.190 | 34,316 | +0.05(+1.21%) |
Sep 05, 2023 | 4.320 | 4.340 | 4.100 | 4.140 | 52,914 | -0.15(-3.50%) |
Sep 01, 2023 | 4.070 | 4.430 | 4.070 | 4.290 | 41,077 | +0.22(+5.41%) |
Aug 31, 2023 | 3.970 | 4.093 | 3.970 | 4.070 | 34,969 | +0.09(+2.26%) |
Aug 30, 2023 | 4.050 | 4.209 | 3.960 | 3.980 | 30,648 | -0.19(-4.56%) |
Aug 29, 2023 | 4.110 | 4.300 | 3.980 | 4.170 | 48,967 | +0.07(+1.71%) |
Aug 28, 2023 | 4.008 | 4.110 | 4.008 | 4.100 | 22,440 | +0.03(+0.74%) |
Aug 25, 2023 | 3.930 | 4.100 | 3.860 | 4.070 | 22,628 | +0.17(+4.36%) |
Aug 24, 2023 | 4.100 | 4.140 | 3.850 | 3.900 | 94,438 | -0.25(-6.02%) |
Aug 23, 2023 | 4.410 | 4.410 | 4.100 | 4.150 | 37,439 | -0.01(-0.24%) |
Aug 22, 2023 | 4.330 | 4.390 | 4.050 | 4.160 | 71,893 | -0.10(-2.35%) |
Aug 21, 2023 | 4.370 | 4.569 | 4.220 | 4.260 | 36,178 | -0.17(-3.84%) |
Aug 18, 2023 | 4.540 | 4.612 | 4.345 | 4.430 | 46,117 | -0.06(-1.34%) |
Aug 17, 2023 | 4.090 | 4.500 | 4.040 | 4.490 | 58,234 | +0.40(+9.78%) |
Aug 16, 2023 | 4.160 | 4.250 | 4.016 | 4.090 | 79,783 | -0.06(-1.45%) |
Aug 15, 2023 | 4.270 | 4.330 | 4.120 | 4.150 | 112,903 | -0.12(-2.81%) |
Aug 14, 2023 | 4.340 | 4.440 | 4.180 | 4.270 | 98,012 | -0.06(-1.39%) |
Aug 11, 2023 | 4.500 | 4.679 | 4.300 | 4.330 | 95,490 | -0.27(-5.87%) |
Aug 10, 2023 | 4.880 | 4.890 | 4.550 | 4.600 | 96,955 | -0.22(-4.56%) |
Aug 09, 2023 | 5.000 | 5.018 | 4.800 | 4.820 | 92,092 | -0.19(-3.79%) |
Aug 08, 2023 | 5.030 | 5.110 | 4.850 | 5.010 | 76,119 | -0.02(-0.40%) |
Aug 07, 2023 | 5.040 | 5.135 | 4.950 | 5.030 | 46,145 | -0.12(-2.33%) |
Aug 04, 2023 | 5.140 | 5.250 | 5.110 | 5.150 | 38,735 | +0.05(+0.98%) |
Aug 03, 2023 | 5.160 | 5.318 | 5.100 | 5.100 | 41,870 | -0.15(-2.86%) |
Aug 02, 2023 | 5.010 | 5.290 | 5.010 | 5.250 | 47,317 | +0.24(+4.79%) |
Aug 01, 2023 | 4.980 | 5.140 | 4.820 | 5.010 | 82,806 | +0.10(+2.04%) |
Jul 31, 2023 | 4.980 | 4.990 | 4.660 | 4.910 | 157,974 | -0.07(-1.41%) |
Jul 28, 2023 | 5.040 | 5.230 | 4.750 | 4.980 | 233,409 | -0.04(-0.80%) |
Jul 27, 2023 | 5.530 | 5.530 | 4.870 | 5.020 | 458,146 | -1.03(-17.02%) |
Jul 26, 2023 | 6.230 | 6.230 | 5.850 | 6.050 | 69,598 | -0.10(-1.63%) |
Jul 25, 2023 | 6.010 | 6.240 | 5.930 | 6.150 | 52,634 | +0.05(+0.82%) |
Jul 24, 2023 | 6.360 | 6.430 | 5.720 | 6.100 | 217,553 | -0.17(-2.71%) |
Jul 21, 2023 | 5.530 | 6.380 | 5.470 | 6.270 | 341,234 | +0.74(+13.38%) |
Jul 20, 2023 | 4.940 | 5.570 | 4.820 | 5.530 | 251,044 | +0.62(+12.63%) |
Jul 19, 2023 | 5.310 | 5.350 | 4.780 | 4.910 | 78,187 | -0.38(-7.18%) |
Jul 18, 2023 | 5.410 | 5.450 | 5.250 | 5.290 | 21,804 | -0.13(-2.40%) |
Jul 17, 2023 | 5.200 | 5.490 | 5.150 | 5.420 | 41,631 | +0.23(+4.43%) |
Jul 14, 2023 | 5.240 | 5.360 | 5.100 | 5.190 | 69,312 | -0.01(-0.19%) |
Jul 13, 2023 | 5.340 | 5.500 | 5.142 | 5.200 | 58,445 | -0.11(-2.07%) |
Jul 12, 2023 | 5.650 | 5.680 | 5.310 | 5.310 | 63,738 | -0.35(-6.18%) |
Jul 11, 2023 | 5.434 | 5.740 | 5.434 | 5.660 | 38,004 | +0.03(+0.53%) |
Jul 10, 2023 | 5.340 | 5.659 | 5.270 | 5.630 | 47,944 | +0.30(+5.63%) |
Jul 07, 2023 | 5.300 | 5.560 | 5.260 | 5.330 | 41,494 | +0.03(+0.47%) |
Jul 06, 2023 | 5.600 | 5.700 | 5.250 | 5.305 | 70,623 | -0.37(-6.44%) |
Jul 05, 2023 | 5.590 | 5.740 | 5.240 | 5.670 | 97,977 | +0.16(+2.90%) |