Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.870 | 4.940 | 4.800 | 4.840 | 2,078,590 | +0.01(+0.21%) |
Sep 28, 2023 | 4.660 | 4.919 | 4.610 | 4.830 | 2,589,071 | +0.17(+3.65%) |
Sep 27, 2023 | 4.690 | 4.760 | 4.590 | 4.660 | 1,958,345 | -0.02(-0.43%) |
Sep 26, 2023 | 4.710 | 4.845 | 4.635 | 4.680 | 1,767,778 | -0.08(-1.68%) |
Sep 25, 2023 | 4.630 | 4.790 | 4.730 | 4.760 | 2,703,358 | +0.07(+1.49%) |
Sep 22, 2023 | 4.830 | 4.855 | 4.590 | 4.690 | 2,947,675 | -0.15(-3.10%) |
Sep 21, 2023 | 4.580 | 4.920 | 4.560 | 4.840 | 3,253,981 | +0.04(+0.83%) |
Sep 20, 2023 | 4.980 | 5.029 | 4.780 | 4.800 | 2,680,404 | -0.17(-3.42%) |
Sep 19, 2023 | 5.130 | 5.235 | 4.960 | 4.970 | 3,172,042 | -0.18(-3.50%) |
Sep 18, 2023 | 5.390 | 5.400 | 5.135 | 5.150 | 3,884,302 | -0.39(-7.04%) |
Sep 15, 2023 | 5.520 | 5.610 | 5.420 | 5.540 | 3,611,040 | -0.03(-0.45%) |
Sep 14, 2023 | 5.590 | 5.610 | 5.310 | 5.565 | 3,253,219 | -0.03(-0.54%) |
Sep 13, 2023 | 5.680 | 5.735 | 5.515 | 5.595 | 4,514,695 | -0.57(-9.17%) |
Sep 12, 2023 | 6.180 | 6.260 | 6.095 | 6.160 | 1,419,081 | -0.02(-0.32%) |
Sep 11, 2023 | 6.030 | 6.230 | 5.810 | 6.180 | 3,527,559 | +0.19(+3.17%) |
Sep 08, 2023 | 6.110 | 6.121 | 5.885 | 5.990 | 5,237,276 | -0.12(-1.96%) |
Sep 07, 2023 | 6.100 | 6.210 | 6.060 | 6.110 | 1,677,780 | -0.05(-0.81%) |
Sep 06, 2023 | 6.310 | 6.415 | 6.150 | 6.160 | 2,077,672 | -0.19(-2.99%) |
Sep 05, 2023 | 6.260 | 6.380 | 6.105 | 6.350 | 2,291,727 | +0.05(+0.79%) |
Sep 01, 2023 | 6.340 | 6.415 | 6.245 | 6.300 | 2,461,942 | +0.02(+0.32%) |
Aug 31, 2023 | 6.500 | 6.520 | 6.275 | 6.280 | 2,703,929 | -0.18(-2.79%) |
Aug 30, 2023 | 6.680 | 6.680 | 6.450 | 6.460 | 1,678,947 | -0.22(-3.29%) |
Aug 29, 2023 | 6.570 | 6.735 | 6.480 | 6.680 | 1,767,382 | +0.10(+1.52%) |
Aug 28, 2023 | 6.650 | 6.736 | 6.529 | 6.580 | 1,729,392 | +0.01(+0.15%) |
Aug 25, 2023 | 6.670 | 6.690 | 6.500 | 6.570 | 1,724,243 | -0.08(-1.20%) |
Aug 24, 2023 | 6.890 | 7.070 | 6.600 | 6.650 | 1,905,966 | -0.27(-3.90%) |
Aug 23, 2023 | 6.730 | 6.930 | 6.650 | 6.920 | 2,016,305 | +0.19(+2.82%) |
Aug 22, 2023 | 6.850 | 6.920 | 6.655 | 6.730 | 1,902,128 | -0.10(-1.46%) |
Aug 21, 2023 | 6.920 | 6.945 | 6.820 | 6.830 | 1,940,239 | -0.08(-1.16%) |
Aug 18, 2023 | 6.950 | 6.980 | 6.840 | 6.910 | 1,617,961 | -0.08(-1.14%) |
Aug 17, 2023 | 7.040 | 7.100 | 6.960 | 6.990 | 1,639,203 | -0.05(-0.71%) |
Aug 16, 2023 | 7.120 | 7.250 | 7.025 | 7.040 | 1,383,417 | -0.07(-0.98%) |
Aug 15, 2023 | 7.160 | 7.230 | 7.010 | 7.110 | 2,145,340 | -0.13(-1.80%) |
Aug 14, 2023 | 7.320 | 7.320 | 7.150 | 7.240 | 1,673,525 | -0.13(-1.76%) |
Aug 11, 2023 | 7.550 | 7.550 | 7.335 | 7.370 | 1,491,862 | -0.21(-2.77%) |
Aug 10, 2023 | 7.590 | 7.660 | 7.513 | 7.580 | 1,192,363 | +0.06(+0.80%) |
Aug 09, 2023 | 7.710 | 7.725 | 7.470 | 7.520 | 1,816,840 | -0.26(-3.34%) |
Aug 08, 2023 | 7.750 | 7.835 | 7.530 | 7.780 | 2,089,912 | -0.12(-1.52%) |
Aug 07, 2023 | 8.040 | 8.200 | 7.850 | 7.900 | 2,298,014 | -0.19(-2.35%) |
Aug 04, 2023 | 8.340 | 8.450 | 8.040 | 8.090 | 2,269,448 | -0.18(-2.18%) |
Aug 03, 2023 | 8.260 | 8.340 | 8.080 | 8.270 | 1,862,955 | -0.13(-1.55%) |
Aug 02, 2023 | 8.840 | 8.840 | 8.065 | 8.400 | 4,650,158 | -0.56(-6.25%) |
Aug 01, 2023 | 9.150 | 9.190 | 8.840 | 8.960 | 1,976,379 | -0.34(-3.66%) |
Jul 31, 2023 | 9.250 | 9.500 | 9.180 | 9.300 | 1,262,398 | +0.07(+0.76%) |
Jul 28, 2023 | 9.170 | 9.270 | 9.090 | 9.230 | 1,296,292 | +0.13(+1.43%) |
Jul 27, 2023 | 9.420 | 9.420 | 9.010 | 9.100 | 1,904,603 | -0.46(-4.81%) |
Jul 26, 2023 | 9.480 | 9.660 | 9.340 | 9.560 | 1,385,354 | +0.14(+1.49%) |
Jul 25, 2023 | 9.630 | 9.640 | 9.185 | 9.420 | 1,925,384 | -0.42(-4.27%) |
Jul 24, 2023 | 9.850 | 10.01 | 9.780 | 9.840 | 1,135,229 | -0.08(-0.81%) |
Jul 21, 2023 | 10.01 | 10.09 | 9.745 | 9.920 | 1,492,997 | -0.03(-0.30%) |
Jul 20, 2023 | 10.14 | 10.14 | 9.730 | 9.950 | 1,616,751 | -0.25(-2.45%) |
Jul 19, 2023 | 9.950 | 10.27 | 9.890 | 10.20 | 1,542,927 | +0.27(+2.72%) |
Jul 18, 2023 | 9.570 | 9.980 | 9.520 | 9.930 | 1,339,494 | +0.36(+3.76%) |
Jul 17, 2023 | 9.710 | 9.790 | 9.540 | 9.570 | 1,026,942 | -0.16(-1.64%) |
Jul 14, 2023 | 9.870 | 9.910 | 9.540 | 9.730 | 1,424,801 | -0.14(-1.42%) |
Jul 13, 2023 | 10.40 | 10.55 | 9.860 | 9.870 | 1,575,852 | -0.28(-2.76%) |
Jul 12, 2023 | 10.57 | 10.57 | 9.970 | 10.15 | 1,746,595 | -0.31(-2.96%) |
Jul 11, 2023 | 10.48 | 10.57 | 10.35 | 10.46 | 768,732 | -0.02(-0.19%) |
Jul 10, 2023 | 10.33 | 10.54 | 10.26 | 10.48 | 1,139,187 | +0.16(+1.55%) |
Jul 07, 2023 | 9.980 | 10.57 | 9.980 | 10.32 | 1,195,447 | +0.38(+3.82%) |
Jul 06, 2023 | 9.820 | 9.970 | 9.700 | 9.940 | 932,648 | +0.00(+0.00%) |
Jul 05, 2023 | 9.750 | 10.07 | 9.660 | 9.940 | 1,095,322 | +0.11(+1.12%) |