Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.802 | 5.320 | 4.608 | 5.004 | 4,029 | +0.11(+2.33%) |
Sep 28, 2023 | 5.248 | 5.248 | 4.800 | 4.890 | 2,500 | -0.35(-6.68%) |
Sep 27, 2023 | 5.672 | 5.830 | 5.202 | 5.240 | 2,124 | +0.04(+0.77%) |
Sep 26, 2023 | 5.752 | 6.000 | 4.940 | 5.200 | 3,454 | -0.55(-9.60%) |
Sep 25, 2023 | 5.200 | 5.752 | 5.600 | 5.752 | 1,090 | +0.15(+2.71%) |
Sep 22, 2023 | 5.680 | 5.680 | 5.200 | 5.600 | 2,264 | +0.30(+5.66%) |
Sep 21, 2023 | 6.200 | 6.200 | 4.802 | 5.300 | 15,319 | -0.70(-11.67%) |
Sep 20, 2023 | 7.400 | 7.400 | 6.000 | 6.000 | 1,993 | -1.42(-19.09%) |
Sep 19, 2023 | 7.200 | 7.596 | 6.760 | 7.416 | 382 | +0.16(+2.26%) |
Sep 18, 2023 | 7.600 | 7.600 | 6.760 | 7.252 | 2,212 | -0.45(-5.82%) |
Sep 15, 2023 | 6.040 | 7.700 | 5.500 | 7.700 | 8,486 | +1.56(+25.37%) |
Sep 14, 2023 | 6.200 | 6.200 | 5.506 | 6.142 | 5,109 | +0.02(+0.36%) |
Sep 13, 2023 | 5.400 | 6.492 | 5.400 | 6.120 | 389 | +0.13(+2.24%) |
Sep 12, 2023 | 6.092 | 6.600 | 5.702 | 5.986 | 2,694 | +0.18(+3.17%) |
Sep 11, 2023 | 5.402 | 6.400 | 5.020 | 5.802 | 4,936 | +0.20(+3.64%) |
Sep 08, 2023 | 5.880 | 6.800 | 5.166 | 5.598 | 6,626 | -0.40(-6.70%) |
Sep 07, 2023 | 6.000 | 6.510 | 5.640 | 6.000 | 2,733 | -0.10(-1.64%) |
Sep 06, 2023 | 6.000 | 6.998 | 6.000 | 6.100 | 2,067 | -0.15(-2.34%) |
Sep 05, 2023 | 6.600 | 6.700 | 6.060 | 6.246 | 2,708 | -0.45(-6.78%) |
Sep 01, 2023 | 6.606 | 6.992 | 6.400 | 6.700 | 7,455 | +0.42(+6.69%) |
Aug 31, 2023 | 6.200 | 7.000 | 6.100 | 6.280 | 5,987 | -0.72(-10.29%) |
Aug 30, 2023 | 6.800 | 7.000 | 6.432 | 7.000 | 2,433 | +0.02(+0.29%) |
Aug 29, 2023 | 6.520 | 7.000 | 6.200 | 6.980 | 1,065 | +0.58(+9.06%) |
Aug 28, 2023 | 6.200 | 6.410 | 6.012 | 6.400 | 2,027 | +0.20(+3.23%) |
Aug 25, 2023 | 6.364 | 6.364 | 6.080 | 6.200 | 2,561 | -0.05(-0.83%) |
Aug 24, 2023 | 7.400 | 7.400 | 6.060 | 6.252 | 11,320 | -0.95(-13.17%) |
Aug 23, 2023 | 7.200 | 7.598 | 7.080 | 7.200 | 1,538 | +0.00(+0.00%) |
Aug 22, 2023 | 7.240 | 8.000 | 7.040 | 7.200 | 2,561 | +0.18(+2.56%) |
Aug 21, 2023 | 7.400 | 7.500 | 7.000 | 7.020 | 1,621 | -0.48(-6.40%) |
Aug 18, 2023 | 7.548 | 7.860 | 7.000 | 7.500 | 2,348 | -0.28(-3.62%) |
Aug 17, 2023 | 7.628 | 7.784 | 6.606 | 7.782 | 9,871 | -0.01(-0.08%) |
Aug 16, 2023 | 7.500 | 7.790 | 7.500 | 7.788 | 2,053 | +0.04(+0.49%) |
Aug 15, 2023 | 7.400 | 7.946 | 7.400 | 7.750 | 1,750 | -0.17(-2.20%) |
Aug 14, 2023 | 8.000 | 8.000 | 7.604 | 7.924 | 235 | -0.08(-0.95%) |
Aug 11, 2023 | 7.400 | 8.340 | 7.214 | 8.000 | 2,219 | +0.58(+7.82%) |
Aug 10, 2023 | 7.880 | 7.900 | 7.212 | 7.420 | 2,634 | -0.28(-3.64%) |
Aug 09, 2023 | 7.800 | 7.896 | 7.700 | 7.700 | 932 | -0.10(-1.28%) |
Aug 08, 2023 | 8.400 | 8.402 | 7.800 | 7.800 | 3,000 | -0.40(-4.88%) |
Aug 07, 2023 | 8.400 | 8.440 | 7.800 | 8.200 | 1,908 | +0.20(+2.50%) |
Aug 04, 2023 | 7.926 | 8.336 | 7.800 | 8.000 | 1,049 | -0.25(-3.08%) |
Aug 03, 2023 | 8.022 | 8.996 | 8.020 | 8.254 | 1,881 | -0.31(-3.57%) |
Aug 02, 2023 | 8.400 | 8.600 | 7.306 | 8.560 | 8,040 | -0.04(-0.47%) |
Aug 01, 2023 | 8.980 | 8.980 | 8.352 | 8.600 | 157 | -0.20(-2.27%) |
Jul 31, 2023 | 8.700 | 8.998 | 8.680 | 8.800 | 779 | +0.10(+1.15%) |
Jul 28, 2023 | 8.600 | 9.180 | 8.600 | 8.700 | 1,086 | -0.11(-1.25%) |
Jul 27, 2023 | 8.998 | 9.180 | 8.640 | 8.810 | 933 | -0.19(-2.09%) |
Jul 26, 2023 | 8.700 | 9.178 | 8.100 | 8.998 | 7,982 | +0.80(+9.73%) |
Jul 25, 2023 | 7.600 | 8.400 | 7.600 | 8.200 | 2,773 | +0.54(+7.05%) |
Jul 24, 2023 | 7.800 | 7.760 | 7.402 | 7.660 | 3,394 | +0.07(+0.87%) |
Jul 21, 2023 | 8.500 | 8.500 | 7.212 | 7.594 | 18,819 | -0.93(-10.95%) |
Jul 20, 2023 | 8.798 | 9.200 | 8.224 | 8.528 | 3,887 | -0.29(-3.31%) |
Jul 19, 2023 | 9.480 | 9.600 | 8.440 | 8.820 | 5,019 | -0.78(-8.12%) |
Jul 18, 2023 | 9.732 | 9.736 | 9.202 | 9.600 | 1,502 | +0.20(+2.13%) |
Jul 17, 2023 | 9.022 | 9.740 | 9.022 | 9.400 | 1,267 | +0.14(+1.51%) |
Jul 14, 2023 | 9.600 | 9.798 | 9.260 | 9.260 | 445 | -0.49(-4.99%) |
Jul 13, 2023 | 9.760 | 10.09 | 9.120 | 9.746 | 3,483 | -0.24(-2.44%) |
Jul 12, 2023 | 10.40 | 10.40 | 9.700 | 9.990 | 415 | -0.13(-1.30%) |
Jul 11, 2023 | 9.600 | 10.40 | 9.600 | 10.12 | 1,645 | +0.52(+5.44%) |
Jul 10, 2023 | 9.994 | 10.10 | 9.400 | 9.600 | 987 | -0.55(-5.46%) |
Jul 07, 2023 | 10.19 | 10.20 | 9.600 | 10.15 | 680 | +0.47(+4.90%) |
Jul 06, 2023 | 10.26 | 10.40 | 9.600 | 9.680 | 1,065 | -0.32(-3.20%) |
Jul 05, 2023 | 10.43 | 10.50 | 9.682 | 10.00 | 7,312 | -0.60(-5.64%) |