Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.830 | 3.870 | 3.740 | 3.860 | 10,068 | +0.05(+1.31%) |
Sep 28, 2023 | 3.700 | 3.870 | 3.500 | 3.810 | 46,695 | +0.18(+4.96%) |
Sep 27, 2023 | 3.650 | 3.770 | 3.620 | 3.630 | 20,365 | -0.08(-2.02%) |
Sep 26, 2023 | 3.750 | 3.810 | 3.670 | 3.705 | 74,105 | -0.13(-3.52%) |
Sep 25, 2023 | 3.980 | 3.860 | 3.840 | 3.840 | 23,746 | -0.14(-3.52%) |
Sep 22, 2023 | 3.930 | 4.059 | 3.800 | 3.980 | 30,457 | +0.03(+0.76%) |
Sep 21, 2023 | 3.880 | 4.070 | 3.780 | 3.950 | 60,264 | +0.09(+2.33%) |
Sep 20, 2023 | 3.980 | 4.600 | 3.640 | 3.860 | 300,198 | -0.48(-11.06%) |
Sep 19, 2023 | 4.500 | 4.570 | 4.300 | 4.340 | 20,731 | -0.23(-5.03%) |
Sep 18, 2023 | 4.400 | 4.645 | 4.300 | 4.570 | 10,408 | +0.08(+1.76%) |
Sep 15, 2023 | 4.515 | 4.920 | 4.310 | 4.491 | 7,444 | -0.14(-3.00%) |
Sep 14, 2023 | 4.700 | 4.935 | 4.510 | 4.630 | 18,774 | +0.00(+0.04%) |
Sep 13, 2023 | 4.620 | 4.932 | 4.605 | 4.628 | 7,532 | -0.07(-1.53%) |
Sep 12, 2023 | 4.700 | 5.299 | 4.610 | 4.700 | 28,628 | +0.06(+1.29%) |
Sep 11, 2023 | 4.734 | 5.040 | 4.512 | 4.640 | 26,018 | -0.04(-0.88%) |
Sep 08, 2023 | 4.750 | 4.960 | 4.602 | 4.681 | 23,228 | -0.10(-2.07%) |
Sep 07, 2023 | 5.000 | 5.053 | 4.631 | 4.780 | 53,666 | -0.34(-6.68%) |
Sep 06, 2023 | 5.413 | 5.413 | 5.005 | 5.122 | 16,099 | -0.18(-3.36%) |
Sep 05, 2023 | 5.500 | 5.820 | 5.231 | 5.300 | 13,998 | -0.24(-4.38%) |
Sep 01, 2023 | 6.100 | 6.194 | 5.100 | 5.543 | 91,222 | -0.67(-10.74%) |
Aug 31, 2023 | 6.700 | 6.700 | 6.201 | 6.210 | 26,649 | -0.19(-2.98%) |
Aug 30, 2023 | 6.600 | 6.710 | 6.200 | 6.401 | 56,941 | -1.16(-15.33%) |
Aug 29, 2023 | 7.200 | 7.600 | 7.000 | 7.560 | 52,771 | +0.31(+4.28%) |
Aug 28, 2023 | 6.700 | 7.499 | 6.700 | 7.250 | 10,002 | +0.63(+9.50%) |
Aug 25, 2023 | 6.720 | 6.808 | 6.604 | 6.621 | 4,668 | -0.08(-1.18%) |
Aug 24, 2023 | 7.100 | 7.300 | 6.604 | 6.700 | 21,245 | -0.27(-3.89%) |
Aug 23, 2023 | 6.900 | 7.195 | 6.800 | 6.971 | 8,687 | +0.13(+1.92%) |
Aug 22, 2023 | 7.000 | 7.240 | 6.748 | 6.840 | 14,588 | -0.16(-2.29%) |
Aug 21, 2023 | 7.000 | 7.119 | 6.604 | 7.000 | 19,892 | +0.34(+5.09%) |
Aug 18, 2023 | 7.090 | 7.120 | 6.501 | 6.661 | 15,713 | -0.34(-4.83%) |
Aug 17, 2023 | 6.876 | 7.120 | 6.723 | 6.999 | 9,676 | +0.15(+2.18%) |
Aug 16, 2023 | 6.910 | 7.299 | 6.700 | 6.850 | 17,682 | -0.08(-1.15%) |
Aug 15, 2023 | 7.200 | 7.330 | 6.930 | 6.930 | 13,784 | -0.40(-5.46%) |
Aug 14, 2023 | 7.250 | 7.899 | 6.930 | 7.330 | 17,555 | +0.09(+1.24%) |
Aug 11, 2023 | 7.120 | 7.435 | 7.030 | 7.240 | 22,253 | -0.10(-1.36%) |
Aug 10, 2023 | 7.900 | 7.980 | 7.301 | 7.340 | 23,523 | -0.41(-5.33%) |
Aug 09, 2023 | 8.400 | 8.400 | 7.600 | 7.753 | 33,180 | -0.47(-5.68%) |
Aug 08, 2023 | 8.200 | 8.450 | 7.850 | 8.220 | 22,700 | +0.01(+0.12%) |
Aug 07, 2023 | 8.400 | 8.500 | 7.860 | 8.210 | 32,590 | +0.07(+0.86%) |
Aug 04, 2023 | 8.000 | 8.319 | 7.803 | 8.140 | 15,094 | +0.20(+2.51%) |
Aug 03, 2023 | 7.850 | 8.250 | 7.800 | 7.941 | 15,892 | +0.23(+3.00%) |
Aug 02, 2023 | 8.200 | 8.266 | 7.700 | 7.710 | 45,085 | -0.68(-8.10%) |
Aug 01, 2023 | 8.400 | 8.700 | 8.202 | 8.390 | 11,167 | -0.41(-4.66%) |
Jul 31, 2023 | 8.910 | 9.005 | 8.601 | 8.800 | 47,498 | +0.24(+2.76%) |
Jul 28, 2023 | 8.000 | 8.797 | 7.650 | 8.564 | 69,297 | +0.91(+11.95%) |
Jul 27, 2023 | 7.700 | 7.959 | 7.510 | 7.650 | 27,708 | +0.04(+0.47%) |
Jul 26, 2023 | 7.729 | 7.980 | 7.600 | 7.614 | 10,015 | -0.12(-1.49%) |
Jul 25, 2023 | 7.900 | 8.153 | 7.550 | 7.729 | 17,470 | -0.24(-2.95%) |
Jul 24, 2023 | 7.700 | 8.089 | 7.710 | 7.964 | 11,244 | +0.08(+1.07%) |
Jul 21, 2023 | 7.650 | 7.990 | 7.500 | 7.880 | 10,229 | +0.18(+2.31%) |
Jul 20, 2023 | 7.905 | 8.150 | 7.600 | 7.702 | 9,934 | -0.20(-2.57%) |
Jul 19, 2023 | 7.880 | 8.123 | 7.600 | 7.905 | 17,089 | -0.13(-1.68%) |
Jul 18, 2023 | 8.000 | 8.093 | 7.820 | 8.040 | 10,930 | -0.03(-0.37%) |
Jul 17, 2023 | 7.470 | 8.080 | 7.470 | 8.070 | 12,026 | +0.44(+5.77%) |
Jul 14, 2023 | 8.100 | 8.300 | 7.500 | 7.630 | 15,854 | -0.45(-5.57%) |
Jul 13, 2023 | 7.800 | 8.182 | 7.800 | 8.080 | 23,404 | +0.41(+5.29%) |
Jul 12, 2023 | 7.750 | 8.195 | 7.410 | 7.674 | 29,967 | -0.25(-3.22%) |
Jul 11, 2023 | 7.750 | 8.000 | 7.500 | 7.929 | 33,449 | +0.19(+2.44%) |
Jul 10, 2023 | 8.200 | 8.200 | 7.050 | 7.740 | 69,177 | -0.22(-2.76%) |
Jul 07, 2023 | 7.500 | 8.100 | 7.400 | 7.960 | 45,382 | +0.21(+2.71%) |
Jul 06, 2023 | 9.000 | 9.038 | 7.480 | 7.750 | 78,802 | -0.96(-11.02%) |
Jul 05, 2023 | 8.900 | 9.180 | 8.600 | 8.710 | 12,508 | -0.19(-2.13%) |