Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.860 | 4.900 | 4.755 | 4.860 | 1,702,447 | +0.07(+1.46%) |
Sep 28, 2023 | 4.860 | 4.900 | 4.735 | 4.790 | 777,221 | -0.02(-0.42%) |
Sep 27, 2023 | 4.740 | 4.920 | 4.690 | 4.810 | 1,008,904 | +0.14(+3.00%) |
Sep 26, 2023 | 4.700 | 4.840 | 4.615 | 4.670 | 1,283,518 | -0.12(-2.51%) |
Sep 25, 2023 | 4.770 | 4.820 | 4.745 | 4.790 | 1,126,083 | -0.01(-0.21%) |
Sep 22, 2023 | 4.960 | 5.005 | 4.740 | 4.800 | 1,666,236 | -0.14(-2.83%) |
Sep 21, 2023 | 5.230 | 5.240 | 4.940 | 4.940 | 2,314,165 | -0.32(-6.08%) |
Sep 20, 2023 | 5.520 | 5.640 | 5.251 | 5.260 | 1,399,640 | -0.25(-4.54%) |
Sep 19, 2023 | 5.600 | 5.640 | 5.330 | 5.510 | 2,034,506 | -0.11(-1.96%) |
Sep 18, 2023 | 5.680 | 5.720 | 5.545 | 5.620 | 906,436 | -0.10(-1.75%) |
Sep 15, 2023 | 5.830 | 5.885 | 5.660 | 5.720 | 1,685,749 | -0.06(-0.95%) |
Sep 14, 2023 | 5.970 | 6.090 | 5.740 | 5.775 | 955,085 | -0.17(-2.94%) |
Sep 13, 2023 | 6.460 | 6.510 | 5.650 | 5.950 | 2,827,913 | -0.53(-8.18%) |
Sep 12, 2023 | 6.650 | 6.835 | 6.470 | 6.480 | 715,137 | -0.32(-4.71%) |
Sep 11, 2023 | 6.810 | 7.040 | 6.730 | 6.800 | 642,032 | -0.01(-0.15%) |
Sep 08, 2023 | 6.660 | 6.878 | 6.650 | 6.810 | 621,041 | +0.15(+2.25%) |
Sep 07, 2023 | 6.740 | 6.745 | 6.440 | 6.660 | 648,420 | -0.14(-2.06%) |
Sep 06, 2023 | 6.840 | 6.900 | 6.631 | 6.800 | 694,925 | -0.07(-1.02%) |
Sep 05, 2023 | 6.900 | 7.090 | 6.840 | 6.870 | 754,061 | -0.07(-1.01%) |
Sep 01, 2023 | 6.980 | 7.081 | 6.870 | 6.940 | 1,310,250 | -0.05(-0.72%) |
Aug 31, 2023 | 6.670 | 7.090 | 6.590 | 6.990 | 1,702,445 | +0.41(+6.23%) |
Aug 30, 2023 | 6.450 | 6.610 | 6.350 | 6.580 | 607,165 | +0.08(+1.23%) |
Aug 29, 2023 | 6.240 | 6.680 | 6.160 | 6.500 | 1,154,530 | +0.26(+4.17%) |
Aug 28, 2023 | 6.290 | 6.400 | 6.215 | 6.240 | 576,807 | +0.00(+0.00%) |
Aug 25, 2023 | 6.250 | 6.400 | 6.175 | 6.240 | 811,246 | +0.01(+0.16%) |
Aug 24, 2023 | 6.600 | 6.600 | 6.100 | 6.230 | 1,216,615 | -0.28(-4.30%) |
Aug 23, 2023 | 6.520 | 6.550 | 6.400 | 6.510 | 1,168,585 | +0.03(+0.46%) |
Aug 22, 2023 | 6.620 | 6.660 | 6.405 | 6.480 | 1,118,720 | -0.04(-0.61%) |
Aug 21, 2023 | 6.780 | 6.990 | 6.505 | 6.520 | 1,142,551 | -0.20(-2.98%) |
Aug 18, 2023 | 6.400 | 6.735 | 6.280 | 6.720 | 1,717,274 | +0.21(+3.23%) |
Aug 17, 2023 | 7.040 | 7.040 | 6.430 | 6.510 | 1,850,913 | -0.47(-6.73%) |
Aug 16, 2023 | 7.760 | 7.760 | 6.920 | 6.980 | 2,231,951 | -0.79(-10.17%) |
Aug 15, 2023 | 7.900 | 8.050 | 7.620 | 7.770 | 1,916,925 | -0.17(-2.14%) |
Aug 14, 2023 | 7.800 | 8.300 | 7.660 | 7.940 | 3,859,061 | +0.29(+3.79%) |
Aug 11, 2023 | 6.250 | 7.780 | 6.130 | 7.650 | 10,064,053 | +1.82(+31.22%) |
Aug 10, 2023 | 6.090 | 6.125 | 5.805 | 5.830 | 1,682,462 | -0.22(-3.64%) |
Aug 09, 2023 | 6.100 | 6.100 | 5.920 | 6.050 | 1,065,459 | -0.06(-0.98%) |
Aug 08, 2023 | 6.150 | 6.150 | 5.951 | 6.110 | 1,025,371 | -0.11(-1.77%) |
Aug 07, 2023 | 6.410 | 6.430 | 6.000 | 6.220 | 895,933 | -0.09(-1.43%) |
Aug 04, 2023 | 6.360 | 6.490 | 6.195 | 6.310 | 696,800 | -0.04(-0.63%) |
Aug 03, 2023 | 6.490 | 6.500 | 6.290 | 6.350 | 711,239 | -0.22(-3.27%) |
Aug 02, 2023 | 6.580 | 6.800 | 6.400 | 6.565 | 1,114,316 | -0.19(-2.88%) |
Aug 01, 2023 | 6.520 | 6.815 | 6.360 | 6.760 | 1,121,777 | +0.18(+2.74%) |
Jul 31, 2023 | 6.130 | 6.590 | 6.130 | 6.580 | 1,401,706 | +0.45(+7.34%) |
Jul 28, 2023 | 6.060 | 6.280 | 6.060 | 6.130 | 648,572 | +0.14(+2.34%) |
Jul 27, 2023 | 6.100 | 6.230 | 5.960 | 5.990 | 802,874 | +0.01(+0.17%) |
Jul 26, 2023 | 6.040 | 6.115 | 5.920 | 5.980 | 682,624 | -0.06(-0.99%) |
Jul 25, 2023 | 5.950 | 6.110 | 5.911 | 6.040 | 677,328 | +0.12(+2.03%) |
Jul 24, 2023 | 6.050 | 6.090 | 5.790 | 5.920 | 931,250 | -0.15(-2.47%) |
Jul 21, 2023 | 6.140 | 6.359 | 6.060 | 6.070 | 894,184 | -0.02(-0.33%) |
Jul 20, 2023 | 6.110 | 6.230 | 5.960 | 6.090 | 835,003 | -0.08(-1.30%) |
Jul 19, 2023 | 6.750 | 6.760 | 6.030 | 6.170 | 1,826,233 | -0.53(-7.91%) |
Jul 18, 2023 | 6.690 | 6.910 | 6.680 | 6.700 | 1,617,541 | -0.03(-0.45%) |
Jul 17, 2023 | 6.000 | 6.980 | 5.900 | 6.730 | 4,827,426 | +0.74(+12.35%) |
Jul 14, 2023 | 6.090 | 6.120 | 5.930 | 5.990 | 796,221 | -0.06(-0.99%) |
Jul 13, 2023 | 5.920 | 6.150 | 5.920 | 6.050 | 1,500,103 | +0.14(+2.37%) |
Jul 12, 2023 | 5.990 | 6.150 | 5.880 | 5.910 | 1,217,413 | +0.00(+0.00%) |
Jul 11, 2023 | 5.820 | 6.020 | 5.720 | 5.910 | 1,152,402 | +0.09(+1.55%) |
Jul 10, 2023 | 5.630 | 5.820 | 5.610 | 5.820 | 858,908 | +0.16(+2.83%) |
Jul 07, 2023 | 5.700 | 5.780 | 5.650 | 5.660 | 564,000 | +0.00(+0.00%) |
Jul 06, 2023 | 5.630 | 5.730 | 5.529 | 5.660 | 806,534 | -0.06(-1.05%) |
Jul 05, 2023 | 5.920 | 5.930 | 5.700 | 5.720 | 889,673 | -0.26(-4.35%) |