Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.450 | 4.540 | 4.355 | 4.440 | 413,760 | -0.03(-0.67%) |
Sep 28, 2023 | 4.620 | 4.690 | 4.444 | 4.470 | 489,810 | -0.13(-2.83%) |
Sep 27, 2023 | 4.380 | 4.660 | 4.380 | 4.600 | 517,121 | +0.19(+4.31%) |
Sep 26, 2023 | 4.180 | 4.530 | 4.170 | 4.410 | 492,071 | +0.21(+5.00%) |
Sep 25, 2023 | 4.120 | 4.260 | 4.190 | 4.200 | 461,547 | +0.03(+0.72%) |
Sep 22, 2023 | 4.210 | 4.220 | 4.050 | 4.170 | 398,577 | +0.08(+1.96%) |
Sep 21, 2023 | 4.330 | 4.340 | 4.040 | 4.090 | 572,641 | -0.34(-7.67%) |
Sep 20, 2023 | 4.360 | 4.605 | 4.280 | 4.430 | 653,743 | +0.12(+2.78%) |
Sep 19, 2023 | 4.360 | 4.390 | 4.190 | 4.310 | 1,349,464 | -0.05(-1.15%) |
Sep 18, 2023 | 4.490 | 4.530 | 4.310 | 4.360 | 579,036 | -0.13(-2.90%) |
Sep 15, 2023 | 4.730 | 4.790 | 4.450 | 4.490 | 1,741,845 | -0.29(-6.07%) |
Sep 14, 2023 | 4.750 | 4.810 | 4.620 | 4.780 | 674,787 | +0.03(+0.63%) |
Sep 13, 2023 | 5.210 | 5.210 | 4.715 | 4.750 | 807,359 | -0.47(-9.00%) |
Sep 12, 2023 | 5.270 | 5.440 | 5.180 | 5.220 | 438,111 | -0.11(-2.06%) |
Sep 11, 2023 | 5.200 | 5.360 | 5.140 | 5.330 | 319,580 | +0.13(+2.50%) |
Sep 08, 2023 | 5.540 | 5.590 | 5.200 | 5.200 | 711,935 | -0.35(-6.31%) |
Sep 07, 2023 | 5.510 | 5.610 | 5.410 | 5.550 | 481,896 | -0.06(-1.07%) |
Sep 06, 2023 | 5.790 | 5.830 | 5.410 | 5.610 | 646,139 | -0.11(-1.92%) |
Sep 05, 2023 | 5.660 | 6.350 | 5.500 | 5.720 | 1,812,423 | +0.00(+0.00%) |
Sep 01, 2023 | 5.540 | 5.855 | 5.470 | 5.720 | 643,396 | +0.19(+3.44%) |
Aug 31, 2023 | 5.710 | 5.710 | 5.410 | 5.530 | 847,388 | -0.12(-2.12%) |
Aug 30, 2023 | 5.590 | 5.870 | 5.500 | 5.650 | 1,145,010 | +0.06(+1.07%) |
Aug 29, 2023 | 5.690 | 5.830 | 5.530 | 5.590 | 980,574 | -0.19(-3.29%) |
Aug 28, 2023 | 5.450 | 5.883 | 5.330 | 5.780 | 1,533,326 | +0.29(+5.19%) |
Aug 25, 2023 | 5.530 | 5.720 | 5.320 | 5.495 | 1,536,319 | +0.08(+1.57%) |
Aug 24, 2023 | 6.110 | 6.215 | 5.250 | 5.410 | 3,691,759 | -0.67(-11.02%) |
Aug 23, 2023 | 5.600 | 6.400 | 5.450 | 6.080 | 12,128,855 | +0.65(+11.97%) |
Aug 22, 2023 | 5.280 | 6.370 | 5.180 | 5.430 | 76,570,624 | +1.51(+38.52%) |
Aug 21, 2023 | 3.920 | 3.950 | 3.770 | 3.920 | 230,424 | +0.01(+0.26%) |
Aug 18, 2023 | 3.900 | 4.010 | 3.895 | 3.910 | 178,421 | -0.05(-1.26%) |
Aug 17, 2023 | 4.030 | 4.175 | 3.860 | 3.960 | 422,161 | -0.12(-2.94%) |
Aug 16, 2023 | 4.220 | 4.290 | 4.024 | 4.080 | 254,759 | -0.15(-3.55%) |
Aug 15, 2023 | 4.160 | 4.380 | 4.110 | 4.230 | 625,820 | +0.04(+0.95%) |
Aug 14, 2023 | 4.300 | 4.300 | 3.980 | 4.190 | 522,917 | -0.15(-3.46%) |
Aug 11, 2023 | 4.350 | 4.450 | 4.190 | 4.340 | 1,221,138 | +0.06(+1.40%) |
Aug 10, 2023 | 3.980 | 4.435 | 3.940 | 4.280 | 441,432 | +0.31(+7.81%) |
Aug 09, 2023 | 4.030 | 4.060 | 3.890 | 3.970 | 377,826 | -0.06(-1.49%) |
Aug 08, 2023 | 3.980 | 4.180 | 3.900 | 4.030 | 546,740 | +0.02(+0.50%) |
Aug 07, 2023 | 3.940 | 4.100 | 3.685 | 4.010 | 745,029 | +0.06(+1.52%) |
Aug 04, 2023 | 3.860 | 4.160 | 3.840 | 3.950 | 613,531 | +0.10(+2.60%) |
Aug 03, 2023 | 3.990 | 4.310 | 3.820 | 3.850 | 710,117 | +0.03(+0.79%) |
Aug 02, 2023 | 3.670 | 3.855 | 3.540 | 3.820 | 367,980 | +0.11(+2.96%) |
Aug 01, 2023 | 3.780 | 3.860 | 3.670 | 3.710 | 348,943 | -0.11(-2.88%) |
Jul 31, 2023 | 3.860 | 4.000 | 3.780 | 3.820 | 463,979 | -0.03(-0.78%) |
Jul 28, 2023 | 3.610 | 3.880 | 3.570 | 3.850 | 393,074 | +0.31(+8.76%) |
Jul 27, 2023 | 3.740 | 3.740 | 3.500 | 3.540 | 1,231,946 | -0.18(-4.84%) |
Jul 26, 2023 | 3.650 | 3.770 | 3.620 | 3.720 | 178,100 | +0.05(+1.36%) |
Jul 25, 2023 | 3.730 | 3.865 | 3.570 | 3.670 | 656,371 | -0.07(-1.87%) |
Jul 24, 2023 | 3.840 | 3.875 | 3.620 | 3.740 | 625,678 | -0.11(-2.86%) |
Jul 21, 2023 | 3.890 | 4.020 | 3.795 | 3.850 | 438,089 | -0.03(-0.77%) |
Jul 20, 2023 | 4.410 | 4.485 | 3.850 | 3.880 | 870,442 | -0.52(-11.82%) |
Jul 19, 2023 | 4.010 | 4.455 | 4.010 | 4.400 | 1,737,157 | +0.39(+9.73%) |
Jul 18, 2023 | 3.960 | 4.140 | 3.895 | 4.010 | 391,968 | +0.05(+1.26%) |
Jul 17, 2023 | 3.700 | 3.970 | 3.680 | 3.960 | 572,373 | +0.28(+7.61%) |
Jul 14, 2023 | 3.710 | 3.865 | 3.580 | 3.680 | 364,446 | -0.04(-1.08%) |
Jul 13, 2023 | 3.750 | 3.830 | 3.670 | 3.720 | 339,342 | +0.01(+0.27%) |
Jul 12, 2023 | 3.570 | 3.750 | 3.515 | 3.710 | 479,603 | +0.20(+5.70%) |
Jul 11, 2023 | 3.670 | 3.775 | 3.450 | 3.510 | 564,204 | -0.17(-4.62%) |
Jul 10, 2023 | 3.580 | 3.780 | 3.480 | 3.680 | 758,777 | +0.12(+3.37%) |
Jul 07, 2023 | 3.370 | 3.600 | 3.355 | 3.560 | 571,752 | +0.19(+5.64%) |
Jul 06, 2023 | 3.330 | 3.390 | 3.220 | 3.370 | 620,960 | +0.00(+0.00%) |
Jul 05, 2023 | 3.250 | 3.430 | 3.215 | 3.370 | 564,225 | +0.12(+3.69%) |