Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.700 | 3.772 | 3.640 | 3.640 | 5,107 | +0.00(+0.00%) |
Sep 28, 2023 | 3.700 | 3.820 | 3.640 | 3.640 | 10,657 | -0.03(-0.82%) |
Sep 27, 2023 | 3.680 | 3.980 | 3.640 | 3.670 | 10,334 | -0.06(-1.66%) |
Sep 26, 2023 | 3.880 | 4.050 | 3.620 | 3.732 | 34,314 | -0.22(-5.64%) |
Sep 25, 2023 | 4.030 | 4.030 | 3.920 | 3.955 | 10,577 | -0.10(-2.59%) |
Sep 22, 2023 | 4.035 | 4.256 | 4.035 | 4.060 | 15,722 | -0.05(-1.21%) |
Sep 21, 2023 | 4.120 | 4.167 | 4.020 | 4.110 | 13,123 | -0.01(-0.25%) |
Sep 20, 2023 | 4.400 | 4.520 | 4.120 | 4.120 | 26,072 | -0.31(-7.00%) |
Sep 19, 2023 | 4.930 | 4.930 | 4.330 | 4.430 | 43,730 | -0.25(-5.34%) |
Sep 18, 2023 | 4.200 | 5.190 | 4.180 | 4.680 | 140,467 | +0.41(+9.60%) |
Sep 15, 2023 | 4.180 | 4.380 | 4.040 | 4.270 | 33,177 | +0.10(+2.40%) |
Sep 14, 2023 | 4.240 | 4.950 | 4.160 | 4.170 | 125,066 | -0.11(-2.57%) |
Sep 13, 2023 | 4.170 | 4.654 | 4.130 | 4.280 | 48,485 | +0.11(+2.64%) |
Sep 12, 2023 | 5.000 | 5.000 | 4.150 | 4.170 | 116,478 | -0.93(-18.24%) |
Sep 11, 2023 | 4.458 | 5.100 | 4.458 | 5.100 | 54,516 | +0.79(+18.33%) |
Sep 08, 2023 | 4.400 | 4.600 | 4.152 | 4.310 | 16,996 | -0.01(-0.32%) |
Sep 07, 2023 | 4.220 | 4.460 | 4.202 | 4.324 | 12,961 | +0.08(+1.98%) |
Sep 06, 2023 | 3.802 | 4.362 | 3.802 | 4.240 | 13,451 | +0.24(+6.00%) |
Sep 05, 2023 | 3.980 | 4.160 | 3.806 | 4.000 | 9,484 | -0.00(-0.05%) |
Sep 01, 2023 | 4.160 | 4.160 | 3.708 | 4.002 | 9,552 | +0.08(+2.09%) |
Aug 31, 2023 | 3.660 | 4.400 | 3.600 | 3.920 | 62,497 | +0.38(+10.86%) |
Aug 30, 2023 | 3.406 | 3.718 | 3.400 | 3.536 | 6,639 | +0.13(+3.94%) |
Aug 29, 2023 | 3.600 | 3.880 | 3.400 | 3.402 | 16,356 | -0.22(-6.02%) |
Aug 28, 2023 | 3.800 | 3.800 | 3.600 | 3.620 | 5,141 | -0.04(-1.15%) |
Aug 25, 2023 | 3.800 | 3.970 | 3.604 | 3.662 | 5,433 | -0.26(-6.58%) |
Aug 24, 2023 | 3.878 | 3.992 | 3.640 | 3.920 | 4,901 | +0.12(+3.16%) |
Aug 23, 2023 | 3.966 | 4.058 | 3.782 | 3.800 | 13,073 | -0.20(-5.00%) |
Aug 22, 2023 | 4.140 | 4.140 | 3.920 | 4.000 | 5,227 | +0.08(+2.09%) |
Aug 21, 2023 | 3.994 | 4.190 | 3.882 | 3.918 | 5,990 | -0.28(-6.71%) |
Aug 18, 2023 | 4.000 | 4.200 | 3.800 | 4.200 | 10,631 | +0.10(+2.39%) |
Aug 17, 2023 | 4.158 | 4.260 | 4.002 | 4.102 | 1,834 | -0.04(-0.92%) |
Aug 16, 2023 | 4.254 | 4.278 | 4.000 | 4.140 | 4,242 | +0.04(+0.88%) |
Aug 15, 2023 | 4.200 | 4.300 | 4.000 | 4.104 | 5,776 | -0.08(-1.82%) |
Aug 14, 2023 | 4.206 | 4.206 | 4.000 | 4.180 | 4,166 | -0.01(-0.14%) |
Aug 11, 2023 | 4.188 | 4.188 | 3.900 | 4.186 | 13,528 | +0.06(+1.36%) |
Aug 10, 2023 | 4.200 | 4.400 | 4.000 | 4.130 | 5,198 | -0.19(-4.49%) |
Aug 09, 2023 | 4.400 | 4.400 | 4.120 | 4.324 | 4,544 | -0.08(-1.73%) |
Aug 08, 2023 | 4.200 | 4.800 | 4.120 | 4.400 | 14,216 | +0.20(+4.76%) |
Aug 07, 2023 | 4.108 | 4.358 | 4.000 | 4.200 | 9,494 | -0.06(-1.32%) |
Aug 04, 2023 | 4.598 | 4.598 | 3.354 | 4.256 | 31,313 | +0.03(+0.81%) |
Aug 03, 2023 | 4.558 | 4.690 | 4.200 | 4.222 | 36,080 | -0.41(-8.85%) |
Aug 02, 2023 | 4.400 | 5.100 | 4.400 | 4.632 | 50,566 | -0.27(-5.47%) |
Aug 01, 2023 | 5.400 | 8.298 | 4.852 | 4.900 | 955,472 | +0.25(+5.38%) |
Jul 31, 2023 | 4.500 | 4.800 | 4.500 | 4.650 | 7,792 | -0.07(-1.44%) |
Jul 28, 2023 | 4.442 | 4.790 | 4.442 | 4.718 | 3,333 | +0.10(+2.12%) |
Jul 27, 2023 | 4.600 | 4.640 | 4.500 | 4.620 | 2,491 | +0.02(+0.43%) |
Jul 26, 2023 | 4.790 | 4.820 | 4.600 | 4.600 | 2,271 | -0.21(-4.33%) |
Jul 25, 2023 | 4.900 | 4.914 | 4.736 | 4.808 | 979 | +0.05(+1.14%) |
Jul 24, 2023 | 4.600 | 4.880 | 4.600 | 4.754 | 1,174 | -0.02(-0.34%) |
Jul 21, 2023 | 4.820 | 4.930 | 4.760 | 4.770 | 2,628 | -0.17(-3.48%) |
Jul 20, 2023 | 5.000 | 5.020 | 4.802 | 4.942 | 1,994 | +0.02(+0.45%) |
Jul 19, 2023 | 4.900 | 5.020 | 4.900 | 4.920 | 701 | -0.05(-1.01%) |
Jul 18, 2023 | 5.100 | 5.108 | 4.800 | 4.970 | 4,990 | -0.11(-2.09%) |
Jul 17, 2023 | 5.000 | 5.100 | 5.000 | 5.076 | 3,465 | +0.04(+0.71%) |
Jul 14, 2023 | 5.000 | 5.100 | 4.940 | 5.040 | 2,487 | +0.18(+3.70%) |
Jul 13, 2023 | 5.000 | 5.030 | 4.820 | 4.860 | 5,304 | -0.02(-0.49%) |
Jul 12, 2023 | 5.000 | 5.000 | 4.800 | 4.884 | 2,214 | +0.00(+0.08%) |
Jul 11, 2023 | 4.724 | 5.056 | 4.678 | 4.880 | 2,159 | +0.01(+0.16%) |
Jul 10, 2023 | 5.000 | 5.000 | 4.624 | 4.872 | 3,984 | -0.13(-2.56%) |
Jul 07, 2023 | 4.600 | 5.000 | 4.540 | 5.000 | 5,146 | +0.54(+12.16%) |
Jul 06, 2023 | 4.400 | 4.564 | 4.340 | 4.458 | 4,421 | -0.21(-4.54%) |
Jul 05, 2023 | 4.744 | 4.794 | 4.564 | 4.670 | 3,100 | -0.03(-0.72%) |