Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.905 | 5.207 | 4.896 | 5.131 | 15,417,530 | +0.21(+4.21%) |
Sep 28, 2023 | 4.755 | 4.971 | 4.745 | 4.924 | 14,009,386 | +0.19(+3.98%) |
Sep 27, 2023 | 4.764 | 4.849 | 4.679 | 4.736 | 16,528,507 | -0.01(-0.20%) |
Sep 26, 2023 | 4.896 | 4.929 | 4.698 | 4.745 | 17,937,974 | -0.23(-4.55%) |
Sep 25, 2023 | 4.952 | 4.990 | 4.849 | 4.971 | 15,332,454 | -0.06(-1.12%) |
Sep 22, 2023 | 5.047 | 5.119 | 4.896 | 5.028 | 18,488,156 | +0.03(+0.57%) |
Sep 21, 2023 | 5.357 | 5.367 | 4.990 | 4.999 | 27,289,876 | -0.45(-8.29%) |
Sep 20, 2023 | 5.734 | 5.739 | 5.451 | 5.451 | 16,913,668 | -0.22(-3.82%) |
Sep 19, 2023 | 5.734 | 5.800 | 5.649 | 5.668 | 11,666,424 | -0.07(-1.15%) |
Sep 18, 2023 | 5.941 | 5.941 | 5.734 | 5.734 | 14,544,930 | -0.25(-4.25%) |
Sep 15, 2023 | 6.110 | 6.129 | 5.875 | 5.988 | 22,378,700 | -0.21(-3.34%) |
Sep 14, 2023 | 6.120 | 6.252 | 6.092 | 6.195 | 10,828,761 | +0.15(+2.49%) |
Sep 13, 2023 | 6.026 | 6.101 | 5.941 | 6.045 | 10,711,894 | +0.00(+0.00%) |
Sep 12, 2023 | 5.934 | 6.091 | 5.870 | 6.045 | 10,740,683 | +0.07(+1.23%) |
Sep 11, 2023 | 6.137 | 6.157 | 5.953 | 5.971 | 9,443,102 | -0.14(-2.26%) |
Sep 08, 2023 | 6.201 | 6.206 | 6.045 | 6.109 | 11,613,637 | -0.08(-1.34%) |
Sep 07, 2023 | 6.385 | 6.413 | 6.192 | 6.192 | 17,694,286 | -0.26(-3.99%) |
Sep 06, 2023 | 6.541 | 6.606 | 6.376 | 6.449 | 10,110,442 | -0.11(-1.68%) |
Sep 05, 2023 | 6.670 | 6.707 | 6.551 | 6.560 | 7,837,274 | -0.15(-2.19%) |
Sep 01, 2023 | 6.707 | 6.808 | 6.661 | 6.707 | 7,909,308 | +0.06(+0.97%) |
Aug 31, 2023 | 6.606 | 6.744 | 6.574 | 6.643 | 8,894,978 | -0.11(-1.63%) |
Aug 30, 2023 | 6.698 | 6.790 | 6.597 | 6.753 | 6,936,971 | +0.06(+0.82%) |
Aug 29, 2023 | 6.551 | 6.707 | 6.440 | 6.698 | 9,044,072 | +0.20(+3.12%) |
Aug 28, 2023 | 6.477 | 6.633 | 6.477 | 6.495 | 8,092,624 | +0.05(+0.71%) |
Aug 25, 2023 | 6.523 | 6.587 | 6.376 | 6.449 | 7,591,861 | -0.07(-1.13%) |
Aug 24, 2023 | 6.468 | 6.670 | 6.403 | 6.523 | 8,866,349 | +0.05(+0.71%) |
Aug 23, 2023 | 6.229 | 6.505 | 6.164 | 6.477 | 13,647,656 | +0.25(+3.99%) |
Aug 22, 2023 | 6.486 | 6.486 | 6.081 | 6.229 | 24,131,980 | -0.22(-3.42%) |
Aug 21, 2023 | 6.403 | 6.505 | 6.183 | 6.449 | 30,288,550 | +0.07(+1.15%) |
Aug 18, 2023 | 6.974 | 7.112 | 5.870 | 6.376 | 68,491,632 | -0.52(-7.60%) |
Aug 17, 2023 | 6.771 | 7.001 | 6.707 | 6.900 | 13,013,456 | +0.10(+1.49%) |
Aug 16, 2023 | 6.937 | 7.020 | 6.771 | 6.799 | 12,434,681 | -0.18(-2.63%) |
Aug 15, 2023 | 7.066 | 7.112 | 6.955 | 6.983 | 13,969,997 | -0.20(-2.82%) |
Aug 14, 2023 | 7.222 | 7.291 | 7.121 | 7.185 | 13,881,534 | -0.25(-3.34%) |
Aug 11, 2023 | 7.103 | 7.452 | 6.854 | 7.434 | 33,666,640 | -0.05(-0.62%) |
Aug 10, 2023 | 7.848 | 7.917 | 7.411 | 7.480 | 20,856,154 | -0.34(-4.35%) |
Aug 09, 2023 | 7.995 | 8.225 | 7.811 | 7.820 | 18,980,262 | -0.17(-2.07%) |
Aug 08, 2023 | 8.777 | 8.777 | 7.839 | 7.986 | 40,055,796 | -1.31(-14.06%) |
Aug 07, 2023 | 9.136 | 9.311 | 9.108 | 9.292 | 9,250,029 | +0.14(+1.51%) |
Aug 04, 2023 | 9.071 | 9.283 | 9.025 | 9.154 | 7,124,350 | +0.07(+0.81%) |
Aug 03, 2023 | 9.016 | 9.081 | 8.749 | 9.081 | 7,362,513 | +0.01(+0.10%) |
Aug 02, 2023 | 9.007 | 9.140 | 8.924 | 9.071 | 8,115,126 | -0.06(-0.60%) |
Aug 01, 2023 | 9.200 | 9.269 | 8.970 | 9.127 | 8,248,610 | -0.16(-1.68%) |
Jul 31, 2023 | 9.274 | 9.393 | 9.108 | 9.283 | 7,936,967 | +0.04(+0.40%) |
Jul 28, 2023 | 9.559 | 9.614 | 9.210 | 9.246 | 9,369,090 | -0.17(-1.86%) |
Jul 27, 2023 | 9.844 | 9.880 | 9.393 | 9.421 | 8,541,828 | -0.35(-3.58%) |
Jul 26, 2023 | 9.577 | 9.780 | 9.568 | 9.771 | 7,498,874 | +0.20(+2.12%) |
Jul 25, 2023 | 9.614 | 9.669 | 9.458 | 9.568 | 9,955,500 | -0.06(-0.57%) |
Jul 24, 2023 | 9.522 | 9.706 | 9.467 | 9.623 | 9,862,219 | +0.11(+1.16%) |
Jul 21, 2023 | 9.476 | 9.577 | 9.324 | 9.513 | 7,929,271 | +0.06(+0.68%) |
Jul 20, 2023 | 9.522 | 9.591 | 9.439 | 9.449 | 11,892,753 | -0.15(-1.53%) |
Jul 19, 2023 | 9.246 | 9.596 | 9.246 | 9.596 | 10,258,610 | +0.44(+4.82%) |
Jul 18, 2023 | 9.117 | 9.214 | 9.053 | 9.154 | 9,125,083 | +0.09(+1.02%) |
Jul 17, 2023 | 9.044 | 9.144 | 8.961 | 9.062 | 6,724,413 | +0.01(+0.10%) |
Jul 14, 2023 | 9.090 | 9.117 | 8.915 | 9.053 | 8,659,153 | -0.06(-0.61%) |
Jul 13, 2023 | 9.099 | 9.182 | 9.025 | 9.108 | 8,754,211 | +0.09(+1.02%) |
Jul 12, 2023 | 9.071 | 9.136 | 8.989 | 9.016 | 8,391,042 | +0.10(+1.14%) |
Jul 11, 2023 | 8.740 | 8.952 | 8.648 | 8.915 | 8,522,355 | +0.29(+3.42%) |
Jul 10, 2023 | 8.464 | 8.657 | 8.372 | 8.621 | 7,686,609 | +0.10(+1.19%) |
Jul 07, 2023 | 8.418 | 8.639 | 8.363 | 8.519 | 11,631,361 | +0.09(+1.09%) |
Jul 06, 2023 | 8.593 | 8.657 | 8.271 | 8.427 | 12,809,960 | -0.32(-3.68%) |
Jul 05, 2023 | 8.713 | 8.961 | 8.575 | 8.749 | 7,845,853 | -0.03(-0.31%) |