Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.571 | 4.779 | 4.428 | 4.472 | 22,284,126 | -0.16(-3.42%) |
Sep 28, 2023 | 4.116 | 4.868 | 3.958 | 4.630 | 46,015,160 | +0.60(+14.99%) |
Sep 27, 2023 | 3.898 | 4.037 | 3.770 | 4.027 | 29,363,888 | +0.19(+4.90%) |
Sep 26, 2023 | 3.611 | 4.017 | 3.443 | 3.839 | 65,183,484 | -0.13(-3.24%) |
Sep 25, 2023 | 3.958 | 3.987 | 3.958 | 3.968 | 9,753,852 | -0.02(-0.50%) |
Sep 22, 2023 | 4.086 | 4.126 | 3.968 | 3.987 | 9,380,103 | -0.07(-1.71%) |
Sep 21, 2023 | 4.076 | 4.106 | 4.012 | 4.057 | 11,769,708 | -0.02(-0.49%) |
Sep 20, 2023 | 4.165 | 4.205 | 4.066 | 4.076 | 9,101,024 | -0.06(-1.44%) |
Sep 19, 2023 | 4.027 | 4.136 | 4.027 | 4.136 | 10,357,341 | +0.08(+1.95%) |
Sep 18, 2023 | 3.977 | 4.146 | 3.968 | 4.057 | 21,039,686 | +0.11(+2.76%) |
Sep 15, 2023 | 4.294 | 4.299 | 3.888 | 3.948 | 82,694,432 | -0.33(-7.64%) |
Sep 14, 2023 | 4.136 | 4.304 | 4.136 | 4.274 | 18,246,824 | +0.17(+4.10%) |
Sep 13, 2023 | 4.225 | 4.264 | 4.106 | 4.106 | 12,821,913 | -0.13(-3.04%) |
Sep 12, 2023 | 4.126 | 4.254 | 4.106 | 4.235 | 11,830,435 | +0.05(+1.18%) |
Sep 11, 2023 | 4.195 | 4.314 | 4.165 | 4.185 | 10,503,064 | -0.03(-0.70%) |
Sep 08, 2023 | 4.195 | 4.225 | 4.126 | 4.215 | 15,330,041 | +0.05(+1.19%) |
Sep 07, 2023 | 4.245 | 4.284 | 4.086 | 4.165 | 11,541,191 | -0.08(-1.86%) |
Sep 06, 2023 | 4.225 | 4.309 | 4.185 | 4.245 | 8,461,305 | +0.01(+0.23%) |
Sep 05, 2023 | 4.433 | 4.462 | 4.215 | 4.235 | 13,545,524 | -0.22(-4.89%) |
Sep 01, 2023 | 4.403 | 4.482 | 4.373 | 4.452 | 10,440,839 | +0.10(+2.27%) |
Aug 31, 2023 | 4.561 | 4.561 | 4.343 | 4.353 | 15,453,280 | -0.18(-3.93%) |
Aug 30, 2023 | 4.403 | 4.551 | 4.383 | 4.531 | 18,479,852 | +0.30(+7.01%) |
Aug 29, 2023 | 4.076 | 4.284 | 4.066 | 4.235 | 11,148,248 | +0.18(+4.39%) |
Aug 28, 2023 | 4.037 | 4.096 | 3.997 | 4.057 | 8,690,595 | +0.06(+1.49%) |
Aug 25, 2023 | 3.968 | 4.086 | 3.968 | 3.997 | 8,981,794 | +0.03(+0.75%) |
Aug 24, 2023 | 4.057 | 4.165 | 3.948 | 3.968 | 13,659,644 | -0.12(-2.91%) |
Aug 23, 2023 | 4.225 | 4.235 | 4.066 | 4.086 | 17,094,126 | -0.14(-3.28%) |
Aug 22, 2023 | 4.423 | 4.462 | 4.185 | 4.225 | 16,831,358 | -0.13(-2.95%) |
Aug 21, 2023 | 4.373 | 4.452 | 4.334 | 4.353 | 11,572,830 | -0.09(-2.00%) |
Aug 18, 2023 | 4.452 | 4.561 | 4.413 | 4.442 | 10,753,917 | -0.01(-0.22%) |
Aug 17, 2023 | 4.571 | 4.611 | 4.442 | 4.452 | 11,747,872 | -0.12(-2.60%) |
Aug 16, 2023 | 4.650 | 4.690 | 4.571 | 4.571 | 9,203,919 | -0.09(-1.91%) |
Aug 15, 2023 | 4.601 | 4.700 | 4.561 | 4.660 | 8,796,486 | +0.01(+0.21%) |
Aug 14, 2023 | 4.670 | 4.764 | 4.621 | 4.650 | 8,070,610 | -0.05(-1.05%) |
Aug 11, 2023 | 4.739 | 4.828 | 4.680 | 4.700 | 8,404,411 | -0.09(-1.86%) |
Aug 10, 2023 | 4.947 | 5.125 | 4.769 | 4.789 | 17,983,352 | -0.04(-0.82%) |
Aug 09, 2023 | 4.739 | 4.853 | 4.729 | 4.828 | 13,247,186 | +0.06(+1.24%) |
Aug 08, 2023 | 4.670 | 4.779 | 4.561 | 4.769 | 13,658,547 | +0.01(+0.21%) |
Aug 07, 2023 | 4.769 | 4.809 | 4.670 | 4.759 | 10,712,614 | +0.00(+0.09%) |
Aug 04, 2023 | 4.942 | 4.952 | 4.617 | 4.755 | 19,820,932 | -0.15(-3.01%) |
Aug 03, 2023 | 4.843 | 4.981 | 4.843 | 4.903 | 10,890,605 | +0.02(+0.40%) |
Aug 02, 2023 | 4.952 | 5.045 | 4.745 | 4.883 | 20,433,032 | -0.02(-0.40%) |
Aug 01, 2023 | 5.237 | 5.562 | 4.784 | 4.903 | 24,920,546 | -0.12(-2.35%) |
Jul 31, 2023 | 5.129 | 5.306 | 4.991 | 5.021 | 24,572,504 | -0.01(-0.20%) |
Jul 28, 2023 | 4.775 | 5.075 | 4.725 | 5.031 | 20,167,762 | +0.30(+6.24%) |
Jul 27, 2023 | 4.883 | 4.947 | 4.627 | 4.735 | 21,508,470 | -0.08(-1.64%) |
Jul 26, 2023 | 5.040 | 5.218 | 4.804 | 4.814 | 32,373,066 | -0.24(-4.68%) |
Jul 25, 2023 | 5.867 | 5.887 | 4.991 | 5.050 | 45,403,832 | -0.86(-14.50%) |
Jul 24, 2023 | 6.665 | 6.832 | 5.887 | 5.907 | 39,773,868 | -1.06(-15.25%) |
Jul 21, 2023 | 6.881 | 7.275 | 6.468 | 6.970 | 136,201,744 | -0.72(-9.35%) |
Jul 20, 2023 | 5.385 | 7.826 | 5.346 | 7.689 | 129,489,976 | +2.28(+42.26%) |
Jul 19, 2023 | 5.208 | 5.474 | 5.188 | 5.405 | 31,377,108 | +0.20(+3.78%) |
Jul 18, 2023 | 4.863 | 5.282 | 4.843 | 5.208 | 30,603,434 | +0.34(+7.08%) |
Jul 17, 2023 | 4.637 | 4.883 | 4.578 | 4.863 | 15,007,620 | +0.19(+4.00%) |
Jul 14, 2023 | 4.765 | 4.775 | 4.647 | 4.676 | 15,419,048 | -0.14(-2.86%) |
Jul 13, 2023 | 4.725 | 4.843 | 4.706 | 4.814 | 9,880,518 | +0.08(+1.66%) |
Jul 12, 2023 | 4.745 | 4.784 | 4.656 | 4.735 | 14,292,915 | +0.03(+0.63%) |
Jul 11, 2023 | 4.558 | 4.720 | 4.538 | 4.706 | 17,177,842 | +0.17(+3.69%) |
Jul 10, 2023 | 4.430 | 4.597 | 4.381 | 4.538 | 17,676,886 | +0.16(+3.60%) |
Jul 07, 2023 | 4.371 | 4.430 | 4.341 | 4.381 | 11,916,199 | +0.01(+0.23%) |
Jul 06, 2023 | 4.450 | 4.460 | 4.332 | 4.371 | 12,173,042 | -0.12(-2.63%) |
Jul 05, 2023 | 4.528 | 4.538 | 4.381 | 4.489 | 14,549,950 | -0.07(-1.51%) |