Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.809 | 5.010 | 4.680 | 4.800 | 19,689 | +0.00(+0.00%) |
Sep 28, 2023 | 4.800 | 4.920 | 4.680 | 4.800 | 15,779 | -0.03(-0.62%) |
Sep 27, 2023 | 5.100 | 5.370 | 4.515 | 4.830 | 84,847 | -0.15(-2.95%) |
Sep 26, 2023 | 4.680 | 5.190 | 4.680 | 4.977 | 60,094 | +0.40(+8.79%) |
Sep 25, 2023 | 4.740 | 4.650 | 4.500 | 4.575 | 8,911 | -0.10(-2.24%) |
Sep 22, 2023 | 4.842 | 4.842 | 4.515 | 4.680 | 24,769 | -0.18(-3.70%) |
Sep 21, 2023 | 5.019 | 5.070 | 4.590 | 4.860 | 16,037 | -0.15(-3.05%) |
Sep 20, 2023 | 5.199 | 5.280 | 4.977 | 5.013 | 22,884 | -0.30(-5.59%) |
Sep 19, 2023 | 5.400 | 5.517 | 4.977 | 5.310 | 36,444 | +0.01(+0.23%) |
Sep 18, 2023 | 5.127 | 5.700 | 5.100 | 5.298 | 45,791 | -0.09(-1.62%) |
Sep 15, 2023 | 5.700 | 5.700 | 5.130 | 5.385 | 73,907 | -0.12(-2.18%) |
Sep 14, 2023 | 6.750 | 6.900 | 5.145 | 5.505 | 212,709 | -6.50(-54.14%) |
Sep 13, 2023 | 12.10 | 12.32 | 11.79 | 12.00 | 11,673 | -0.30(-2.41%) |
Sep 12, 2023 | 11.97 | 12.60 | 11.84 | 12.30 | 2,101 | +0.12(+0.99%) |
Sep 11, 2023 | 12.19 | 12.75 | 11.84 | 12.18 | 2,423 | -0.39(-3.10%) |
Sep 08, 2023 | 13.76 | 13.76 | 12.03 | 12.57 | 4,067 | -0.78(-5.84%) |
Sep 07, 2023 | 14.40 | 14.40 | 12.68 | 13.35 | 6,677 | -1.62(-10.82%) |
Sep 06, 2023 | 16.19 | 16.19 | 12.36 | 14.97 | 78,398 | +1.50(+11.14%) |
Sep 05, 2023 | 11.40 | 13.72 | 11.40 | 13.47 | 5,574 | +1.35(+11.14%) |
Sep 01, 2023 | 12.26 | 12.30 | 11.70 | 12.12 | 703 | +0.38(+3.27%) |
Aug 31, 2023 | 11.85 | 12.60 | 11.70 | 11.74 | 290 | -0.05(-0.46%) |
Aug 30, 2023 | 12.14 | 12.14 | 11.60 | 11.79 | 405 | -0.21(-1.75%) |
Aug 29, 2023 | 11.70 | 12.84 | 11.55 | 12.00 | 1,032 | +0.01(+0.05%) |
Aug 28, 2023 | 12.29 | 12.88 | 11.40 | 11.99 | 867 | -0.01(-0.05%) |
Aug 25, 2023 | 12.46 | 12.87 | 11.40 | 12.00 | 958 | -0.30(-2.44%) |
Aug 24, 2023 | 13.10 | 13.10 | 11.74 | 12.30 | 1,061 | -0.30(-2.38%) |
Aug 23, 2023 | 12.63 | 13.12 | 12.03 | 12.60 | 841 | -0.27(-2.10%) |
Aug 22, 2023 | 12.30 | 13.10 | 11.57 | 12.87 | 566 | +0.12(+0.94%) |
Aug 21, 2023 | 12.91 | 13.20 | 12.60 | 12.75 | 1,694 | +0.45(+3.66%) |
Aug 18, 2023 | 11.85 | 12.44 | 11.56 | 12.30 | 563 | +0.30(+2.47%) |
Aug 17, 2023 | 12.75 | 13.05 | 11.40 | 12.00 | 2,778 | -2.10(-14.87%) |
Aug 16, 2023 | 13.20 | 14.10 | 12.30 | 14.10 | 6,896 | +1.08(+8.29%) |
Aug 15, 2023 | 11.30 | 13.32 | 11.30 | 13.02 | 7,590 | +1.76(+15.67%) |
Aug 14, 2023 | 12.15 | 12.30 | 11.10 | 11.26 | 2,536 | -1.04(-8.49%) |
Aug 11, 2023 | 13.39 | 13.39 | 11.70 | 12.30 | 2,593 | -0.26(-2.10%) |
Aug 10, 2023 | 12.26 | 12.59 | 11.70 | 12.56 | 1,531 | -0.64(-4.82%) |
Aug 09, 2023 | 13.06 | 13.50 | 12.02 | 13.20 | 3,472 | +0.00(+0.00%) |
Aug 08, 2023 | 12.84 | 13.50 | 12.30 | 13.20 | 2,770 | +0.72(+5.77%) |
Aug 07, 2023 | 12.60 | 13.50 | 12.48 | 12.48 | 824 | -0.33(-2.58%) |
Aug 04, 2023 | 13.88 | 14.10 | 12.30 | 12.81 | 5,247 | -1.14(-8.15%) |
Aug 03, 2023 | 13.50 | 13.96 | 13.20 | 13.95 | 1,338 | -0.15(-1.06%) |
Aug 02, 2023 | 12.90 | 14.67 | 12.60 | 14.10 | 6,140 | +0.90(+6.82%) |
Aug 01, 2023 | 13.53 | 15.00 | 12.60 | 13.20 | 8,394 | -0.00(-0.02%) |
Jul 31, 2023 | 12.83 | 13.48 | 12.42 | 13.20 | 482 | +0.38(+2.92%) |
Jul 28, 2023 | 12.59 | 13.08 | 12.38 | 12.82 | 2,114 | +0.22(+1.79%) |
Jul 27, 2023 | 13.21 | 13.53 | 12.30 | 12.60 | 3,616 | -0.59(-4.48%) |
Jul 26, 2023 | 12.41 | 13.35 | 12.41 | 13.19 | 1,411 | +0.27(+2.11%) |
Jul 25, 2023 | 12.60 | 13.71 | 12.30 | 12.92 | 3,047 | +0.16(+1.22%) |
Jul 24, 2023 | 12.90 | 13.50 | 12.60 | 12.76 | 4,080 | -0.71(-5.30%) |
Jul 21, 2023 | 14.40 | 14.40 | 12.33 | 13.48 | 22,434 | +0.88(+6.95%) |
Jul 20, 2023 | 12.60 | 13.25 | 12.33 | 12.60 | 2,006 | -0.05(-0.38%) |
Jul 19, 2023 | 12.84 | 13.11 | 12.60 | 12.65 | 3,596 | -0.50(-3.77%) |
Jul 18, 2023 | 12.89 | 13.50 | 12.89 | 13.14 | 3,736 | +0.24(+1.88%) |
Jul 17, 2023 | 13.83 | 13.83 | 12.60 | 12.90 | 3,476 | -0.53(-3.91%) |
Jul 14, 2023 | 13.50 | 14.40 | 12.60 | 13.43 | 7,085 | -0.47(-3.39%) |
Jul 13, 2023 | 13.90 | 13.90 | 13.50 | 13.90 | 1,674 | +0.00(+0.00%) |
Jul 12, 2023 | 14.14 | 14.28 | 13.05 | 13.90 | 1,826 | +0.07(+0.48%) |
Jul 11, 2023 | 13.98 | 14.85 | 13.53 | 13.83 | 648 | -0.31(-2.16%) |
Jul 10, 2023 | 14.70 | 14.70 | 13.66 | 14.14 | 2,143 | +0.16(+1.14%) |
Jul 07, 2023 | 14.85 | 14.85 | 13.58 | 13.98 | 1,901 | +0.39(+2.89%) |
Jul 06, 2023 | 14.10 | 14.53 | 13.50 | 13.58 | 4,690 | -0.74(-5.13%) |
Jul 05, 2023 | 14.70 | 15.00 | 14.10 | 14.32 | 1,606 | -0.23(-1.59%) |