Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.800 | 6.780 | 5.661 | 6.210 | 1,672,546 | +0.46(+8.00%) |
Sep 28, 2023 | 5.190 | 5.810 | 5.160 | 5.750 | 797,481 | +0.50(+9.52%) |
Sep 27, 2023 | 5.210 | 5.410 | 5.020 | 5.250 | 554,186 | +0.02(+0.38%) |
Sep 26, 2023 | 4.900 | 5.230 | 4.900 | 5.230 | 430,288 | +0.22(+4.39%) |
Sep 25, 2023 | 5.110 | 5.080 | 4.930 | 5.010 | 797,190 | +0.01(+0.20%) |
Sep 22, 2023 | 4.890 | 5.350 | 4.860 | 5.000 | 533,154 | +0.15(+3.09%) |
Sep 21, 2023 | 4.990 | 5.170 | 4.820 | 4.850 | 561,911 | -0.16(-3.19%) |
Sep 20, 2023 | 5.510 | 5.636 | 5.000 | 5.010 | 655,620 | -0.55(-9.89%) |
Sep 19, 2023 | 5.170 | 5.895 | 5.114 | 5.560 | 1,258,119 | +0.36(+6.92%) |
Sep 18, 2023 | 5.910 | 5.940 | 5.160 | 5.200 | 1,042,338 | -0.84(-13.91%) |
Sep 15, 2023 | 7.040 | 7.130 | 5.930 | 6.040 | 1,428,170 | -0.98(-13.96%) |
Sep 14, 2023 | 7.450 | 7.530 | 6.700 | 7.020 | 1,206,819 | -0.72(-9.30%) |
Sep 13, 2023 | 7.880 | 7.970 | 7.320 | 7.740 | 1,798,348 | -0.09(-1.15%) |
Sep 12, 2023 | 7.250 | 7.877 | 6.470 | 7.830 | 2,986,372 | +0.98(+14.31%) |
Sep 11, 2023 | 6.590 | 7.110 | 6.400 | 6.850 | 1,720,249 | +0.26(+3.95%) |
Sep 08, 2023 | 6.240 | 6.800 | 5.870 | 6.590 | 1,637,671 | +0.48(+7.86%) |
Sep 07, 2023 | 6.000 | 6.152 | 5.726 | 6.110 | 787,659 | +0.11(+1.83%) |
Sep 06, 2023 | 5.840 | 6.000 | 5.510 | 6.000 | 857,872 | +0.15(+2.56%) |
Sep 05, 2023 | 5.300 | 5.940 | 5.270 | 5.850 | 1,058,132 | +0.58(+11.01%) |
Sep 01, 2023 | 5.180 | 5.270 | 4.950 | 5.270 | 385,942 | +0.16(+3.13%) |
Aug 31, 2023 | 4.950 | 5.190 | 4.820 | 5.110 | 560,245 | +0.10(+2.00%) |
Aug 30, 2023 | 5.240 | 5.590 | 4.920 | 5.010 | 634,387 | -0.13(-2.53%) |
Aug 29, 2023 | 4.850 | 5.380 | 4.850 | 5.140 | 524,745 | +0.28(+5.76%) |
Aug 28, 2023 | 4.520 | 5.140 | 4.520 | 4.860 | 542,997 | +0.37(+8.24%) |
Aug 25, 2023 | 4.310 | 4.730 | 4.310 | 4.490 | 262,999 | +0.14(+3.22%) |
Aug 24, 2023 | 4.270 | 4.500 | 4.060 | 4.350 | 226,044 | +0.04(+0.93%) |
Aug 23, 2023 | 4.250 | 4.550 | 3.960 | 4.310 | 340,371 | +0.06(+1.41%) |
Aug 22, 2023 | 4.470 | 4.547 | 4.050 | 4.250 | 326,584 | -0.17(-3.85%) |
Aug 21, 2023 | 5.000 | 5.040 | 4.300 | 4.420 | 406,622 | -0.55(-11.07%) |
Aug 18, 2023 | 4.670 | 5.080 | 4.650 | 4.970 | 390,140 | +0.22(+4.63%) |
Aug 17, 2023 | 4.800 | 4.867 | 4.610 | 4.750 | 228,948 | -0.07(-1.45%) |
Aug 16, 2023 | 4.900 | 4.999 | 4.500 | 4.820 | 380,871 | -0.16(-3.21%) |
Aug 15, 2023 | 5.500 | 5.540 | 4.910 | 4.980 | 472,598 | -0.52(-9.45%) |
Aug 14, 2023 | 5.570 | 5.900 | 5.410 | 5.500 | 565,666 | +0.04(+0.73%) |
Aug 11, 2023 | 5.150 | 5.800 | 5.150 | 5.460 | 781,936 | +0.26(+5.00%) |
Aug 10, 2023 | 5.150 | 5.400 | 5.140 | 5.200 | 208,010 | +0.05(+0.97%) |
Aug 09, 2023 | 5.390 | 5.630 | 5.150 | 5.150 | 432,159 | -0.26(-4.81%) |
Aug 08, 2023 | 5.020 | 5.440 | 4.942 | 5.410 | 424,357 | +0.26(+5.05%) |
Aug 07, 2023 | 5.130 | 5.460 | 4.900 | 5.150 | 529,004 | -0.06(-1.15%) |
Aug 04, 2023 | 5.990 | 6.000 | 5.150 | 5.210 | 702,032 | -0.60(-10.33%) |
Aug 03, 2023 | 5.760 | 5.850 | 5.515 | 5.810 | 491,248 | +0.07(+1.22%) |
Aug 02, 2023 | 5.310 | 6.000 | 5.310 | 5.740 | 937,154 | +0.39(+7.29%) |
Aug 01, 2023 | 5.710 | 6.180 | 5.150 | 5.350 | 1,269,075 | -0.57(-9.63%) |
Jul 31, 2023 | 5.140 | 6.000 | 5.140 | 5.920 | 1,031,522 | +0.79(+15.40%) |
Jul 28, 2023 | 4.500 | 5.350 | 4.500 | 5.130 | 811,861 | +0.51(+11.04%) |
Jul 27, 2023 | 4.750 | 4.780 | 4.470 | 4.620 | 397,859 | -0.16(-3.35%) |
Jul 26, 2023 | 4.800 | 5.250 | 4.610 | 4.780 | 882,225 | +0.09(+1.92%) |
Jul 25, 2023 | 4.110 | 4.960 | 4.110 | 4.690 | 888,526 | +0.46(+10.87%) |
Jul 24, 2023 | 3.900 | 4.344 | 3.849 | 4.230 | 508,721 | +0.19(+4.70%) |
Jul 21, 2023 | 4.410 | 4.450 | 3.850 | 4.040 | 1,081,983 | -0.53(-11.60%) |
Jul 20, 2023 | 4.450 | 4.898 | 4.450 | 4.570 | 747,293 | +0.14(+3.16%) |
Jul 19, 2023 | 4.940 | 5.170 | 4.430 | 4.430 | 1,291,071 | -0.56(-11.22%) |
Jul 18, 2023 | 5.690 | 5.710 | 4.700 | 4.990 | 1,289,189 | -0.46(-8.44%) |
Jul 17, 2023 | 5.700 | 6.210 | 5.410 | 5.450 | 826,280 | -0.25(-4.39%) |
Jul 14, 2023 | 6.180 | 6.600 | 5.600 | 5.700 | 987,014 | -0.32(-5.32%) |
Jul 13, 2023 | 5.930 | 6.300 | 4.900 | 6.020 | 1,527,733 | +0.07(+1.18%) |
Jul 12, 2023 | 7.000 | 7.160 | 5.250 | 5.950 | 3,148,286 | -0.77(-11.46%) |
Jul 11, 2023 | 5.800 | 7.000 | 5.450 | 6.720 | 3,312,466 | +1.16(+20.86%) |
Jul 10, 2023 | 4.840 | 5.668 | 4.650 | 5.560 | 1,614,289 | +1.01(+22.20%) |
Jul 07, 2023 | 4.380 | 5.050 | 4.100 | 4.550 | 1,612,100 | +0.16(+3.64%) |
Jul 06, 2023 | 4.200 | 4.400 | 3.880 | 4.390 | 1,086,516 | +0.19(+4.52%) |
Jul 05, 2023 | 3.600 | 4.240 | 3.560 | 4.200 | 893,089 | +0.57(+15.70%) |