Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.160 | 5.200 | 5.090 | 5.120 | 42,833 | -0.16(-3.03%) |
Sep 28, 2023 | 5.250 | 5.320 | 5.210 | 5.280 | 27,908 | -0.09(-1.68%) |
Sep 27, 2023 | 5.500 | 5.540 | 5.290 | 5.370 | 79,878 | -0.11(-2.01%) |
Sep 26, 2023 | 5.490 | 5.580 | 5.450 | 5.480 | 48,307 | -0.01(-0.18%) |
Sep 25, 2023 | 5.250 | 5.520 | 5.460 | 5.490 | 157,435 | +0.24(+4.57%) |
Sep 22, 2023 | 5.340 | 5.340 | 5.230 | 5.250 | 29,241 | -0.09(-1.69%) |
Sep 21, 2023 | 5.250 | 5.460 | 5.120 | 5.340 | 126,004 | +0.07(+1.33%) |
Sep 20, 2023 | 5.280 | 5.490 | 5.231 | 5.270 | 139,257 | -0.01(-0.19%) |
Sep 19, 2023 | 5.250 | 5.315 | 5.075 | 5.280 | 60,487 | +0.03(+0.57%) |
Sep 18, 2023 | 5.350 | 5.350 | 5.090 | 5.250 | 85,963 | +0.00(+0.00%) |
Sep 15, 2023 | 5.160 | 5.330 | 5.090 | 5.250 | 196,915 | +0.08(+1.55%) |
Sep 14, 2023 | 5.030 | 5.200 | 5.030 | 5.170 | 57,813 | +0.17(+3.40%) |
Sep 13, 2023 | 5.000 | 5.160 | 4.950 | 5.000 | 263,828 | +0.00(+0.00%) |
Sep 12, 2023 | 4.900 | 5.100 | 4.900 | 5.000 | 383,895 | +0.09(+1.83%) |
Sep 11, 2023 | 5.020 | 5.055 | 4.880 | 4.910 | 136,166 | -0.09(-1.80%) |
Sep 08, 2023 | 5.000 | 5.096 | 4.920 | 5.000 | 127,307 | -0.02(-0.40%) |
Sep 07, 2023 | 5.000 | 5.160 | 4.970 | 5.020 | 148,628 | +0.01(+0.20%) |
Sep 06, 2023 | 5.000 | 5.130 | 4.950 | 5.010 | 94,622 | -0.01(-0.20%) |
Sep 05, 2023 | 4.940 | 5.105 | 4.940 | 5.020 | 161,652 | +0.07(+1.41%) |
Sep 01, 2023 | 4.990 | 5.000 | 4.910 | 4.950 | 77,526 | +0.01(+0.20%) |
Aug 31, 2023 | 4.950 | 5.070 | 4.930 | 4.940 | 183,497 | +0.01(+0.20%) |
Aug 30, 2023 | 5.040 | 5.040 | 4.780 | 4.930 | 136,709 | -0.10(-1.99%) |
Aug 29, 2023 | 4.950 | 5.080 | 4.935 | 5.030 | 170,070 | +0.07(+1.41%) |
Aug 28, 2023 | 4.940 | 4.985 | 4.880 | 4.960 | 75,816 | +0.07(+1.43%) |
Aug 25, 2023 | 4.790 | 5.000 | 4.750 | 4.890 | 76,264 | +0.11(+2.30%) |
Aug 24, 2023 | 4.910 | 5.030 | 4.740 | 4.780 | 98,253 | -0.16(-3.24%) |
Aug 23, 2023 | 5.000 | 5.050 | 4.810 | 4.940 | 84,135 | -0.05(-1.00%) |
Aug 22, 2023 | 4.870 | 5.070 | 4.850 | 4.990 | 109,383 | +0.03(+0.60%) |
Aug 21, 2023 | 4.600 | 4.990 | 4.600 | 4.960 | 183,043 | +0.23(+4.86%) |
Aug 18, 2023 | 4.890 | 4.950 | 4.480 | 4.730 | 514,376 | -0.23(-4.64%) |
Aug 17, 2023 | 5.170 | 5.170 | 4.850 | 4.960 | 126,369 | -0.21(-4.06%) |
Aug 16, 2023 | 5.080 | 5.250 | 4.960 | 5.170 | 153,236 | +0.06(+1.17%) |
Aug 15, 2023 | 5.400 | 5.489 | 4.970 | 5.110 | 226,851 | -0.29(-5.46%) |
Aug 14, 2023 | 5.600 | 5.600 | 5.160 | 5.405 | 270,100 | -0.21(-3.65%) |
Aug 11, 2023 | 5.420 | 5.780 | 5.300 | 5.610 | 1,142,082 | -0.87(-13.43%) |
Aug 10, 2023 | 6.600 | 6.615 | 6.290 | 6.480 | 120,175 | -0.07(-1.07%) |
Aug 09, 2023 | 6.670 | 6.680 | 6.510 | 6.550 | 34,500 | -0.15(-2.24%) |
Aug 08, 2023 | 6.980 | 6.980 | 6.662 | 6.700 | 46,356 | -0.21(-3.04%) |
Aug 07, 2023 | 6.900 | 7.290 | 6.700 | 6.910 | 118,336 | +0.15(+2.22%) |
Aug 04, 2023 | 6.380 | 6.810 | 6.330 | 6.760 | 59,419 | +0.47(+7.47%) |
Aug 03, 2023 | 6.630 | 6.890 | 6.280 | 6.290 | 112,248 | -0.44(-6.54%) |
Aug 02, 2023 | 7.150 | 7.180 | 6.612 | 6.730 | 55,280 | -0.38(-5.34%) |
Aug 01, 2023 | 6.880 | 7.160 | 6.820 | 7.110 | 89,542 | +0.29(+4.25%) |
Jul 31, 2023 | 7.000 | 7.030 | 6.600 | 6.820 | 118,139 | -0.16(-2.29%) |
Jul 28, 2023 | 6.780 | 7.040 | 6.780 | 6.980 | 49,508 | +0.22(+3.25%) |
Jul 27, 2023 | 6.950 | 7.150 | 6.680 | 6.760 | 67,245 | -0.12(-1.74%) |
Jul 26, 2023 | 6.330 | 6.980 | 6.300 | 6.880 | 97,182 | +0.46(+7.17%) |
Jul 25, 2023 | 6.760 | 6.940 | 6.400 | 6.420 | 164,977 | -0.47(-6.82%) |
Jul 24, 2023 | 7.410 | 7.430 | 6.750 | 6.890 | 125,774 | -0.53(-7.14%) |
Jul 21, 2023 | 7.660 | 7.731 | 7.120 | 7.420 | 138,884 | -0.16(-2.11%) |
Jul 20, 2023 | 7.870 | 7.870 | 7.430 | 7.580 | 65,187 | -0.19(-2.45%) |
Jul 19, 2023 | 7.870 | 7.990 | 7.610 | 7.770 | 318,064 | -0.06(-0.77%) |
Jul 18, 2023 | 7.540 | 8.220 | 7.400 | 7.830 | 431,366 | +0.32(+4.26%) |
Jul 17, 2023 | 7.100 | 7.520 | 7.020 | 7.510 | 347,861 | +0.55(+7.90%) |
Jul 14, 2023 | 7.200 | 7.240 | 6.930 | 6.960 | 118,999 | -0.07(-1.00%) |
Jul 13, 2023 | 7.370 | 7.380 | 6.800 | 7.030 | 113,729 | -0.01(-0.14%) |
Jul 12, 2023 | 7.320 | 7.350 | 6.960 | 7.040 | 149,561 | +0.28(+4.14%) |
Jul 11, 2023 | 6.430 | 7.275 | 6.350 | 6.760 | 369,544 | +0.34(+5.30%) |
Jul 10, 2023 | 6.350 | 6.470 | 6.260 | 6.420 | 40,988 | +0.02(+0.31%) |
Jul 07, 2023 | 6.280 | 6.820 | 6.280 | 6.400 | 118,170 | +0.09(+1.43%) |
Jul 06, 2023 | 6.270 | 6.440 | 6.180 | 6.310 | 104,580 | -0.01(-0.16%) |
Jul 05, 2023 | 6.680 | 6.700 | 6.250 | 6.320 | 144,867 | -0.45(-6.65%) |