Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.750 | 4.940 | 4.650 | 4.910 | 3,399,598 | +0.29(+6.28%) |
Sep 28, 2023 | 4.480 | 4.670 | 4.470 | 4.620 | 3,531,727 | +0.22(+5.00%) |
Sep 27, 2023 | 4.480 | 4.590 | 4.330 | 4.400 | 2,946,214 | +0.01(+0.23%) |
Sep 26, 2023 | 4.420 | 4.530 | 4.380 | 4.390 | 3,835,460 | -0.03(-0.68%) |
Sep 25, 2023 | 4.460 | 4.450 | 4.400 | 4.420 | 2,852,436 | -0.09(-2.00%) |
Sep 22, 2023 | 4.610 | 4.665 | 4.480 | 4.510 | 2,886,884 | -0.12(-2.59%) |
Sep 21, 2023 | 4.800 | 4.805 | 4.600 | 4.630 | 3,303,322 | -0.22(-4.54%) |
Sep 20, 2023 | 4.970 | 5.080 | 4.830 | 4.850 | 1,915,959 | -0.09(-1.82%) |
Sep 19, 2023 | 4.920 | 5.040 | 4.890 | 4.940 | 2,342,399 | +0.03(+0.61%) |
Sep 18, 2023 | 5.080 | 5.110 | 4.900 | 4.910 | 2,916,894 | -0.15(-2.96%) |
Sep 15, 2023 | 5.320 | 5.340 | 5.030 | 5.060 | 6,457,111 | -0.25(-4.71%) |
Sep 14, 2023 | 5.220 | 5.590 | 5.220 | 5.310 | 3,591,640 | +0.15(+2.91%) |
Sep 13, 2023 | 5.230 | 5.265 | 4.980 | 5.160 | 3,057,879 | -0.08(-1.53%) |
Sep 12, 2023 | 5.060 | 5.320 | 5.000 | 5.240 | 4,433,568 | +0.20(+3.97%) |
Sep 11, 2023 | 5.340 | 5.365 | 5.030 | 5.040 | 2,297,860 | -0.23(-4.36%) |
Sep 08, 2023 | 5.300 | 5.380 | 5.230 | 5.270 | 2,100,828 | -0.03(-0.57%) |
Sep 07, 2023 | 5.520 | 5.550 | 4.900 | 5.300 | 8,106,539 | -0.43(-7.50%) |
Sep 06, 2023 | 5.950 | 5.970 | 5.680 | 5.730 | 1,940,945 | -0.21(-3.54%) |
Sep 05, 2023 | 6.160 | 6.210 | 5.895 | 5.940 | 2,391,121 | -0.28(-4.50%) |
Sep 01, 2023 | 6.360 | 6.480 | 6.215 | 6.220 | 2,034,860 | -0.09(-1.43%) |
Aug 31, 2023 | 6.610 | 6.690 | 6.290 | 6.310 | 5,158,461 | +0.06(+0.96%) |
Aug 30, 2023 | 6.120 | 6.760 | 6.020 | 6.250 | 11,231,883 | +0.12(+1.96%) |
Aug 29, 2023 | 6.080 | 6.230 | 6.050 | 6.130 | 1,938,539 | -0.01(-0.16%) |
Aug 28, 2023 | 6.180 | 6.270 | 6.090 | 6.140 | 1,193,464 | +0.01(+0.16%) |
Aug 25, 2023 | 6.070 | 6.185 | 6.020 | 6.130 | 1,132,866 | +0.09(+1.49%) |
Aug 24, 2023 | 6.360 | 6.380 | 5.990 | 6.040 | 2,479,279 | -0.31(-4.88%) |
Aug 23, 2023 | 6.230 | 6.371 | 6.195 | 6.350 | 1,603,843 | +0.11(+1.76%) |
Aug 22, 2023 | 6.350 | 6.430 | 6.200 | 6.240 | 1,302,362 | -0.04(-0.64%) |
Aug 21, 2023 | 6.420 | 6.500 | 6.220 | 6.280 | 1,632,655 | -0.19(-2.94%) |
Aug 18, 2023 | 6.350 | 6.560 | 6.330 | 6.470 | 2,114,064 | +0.02(+0.31%) |
Aug 17, 2023 | 6.560 | 6.630 | 6.450 | 6.450 | 1,636,102 | -0.12(-1.83%) |
Aug 16, 2023 | 6.700 | 6.809 | 6.570 | 6.570 | 2,001,106 | -0.21(-3.10%) |
Aug 15, 2023 | 7.060 | 7.080 | 6.770 | 6.780 | 1,887,142 | -0.39(-5.44%) |
Aug 14, 2023 | 7.020 | 7.200 | 6.890 | 7.170 | 1,534,980 | +0.11(+1.56%) |
Aug 11, 2023 | 7.060 | 7.170 | 6.970 | 7.060 | 2,100,241 | -0.05(-0.70%) |
Aug 10, 2023 | 7.510 | 7.510 | 7.050 | 7.110 | 3,287,329 | -0.29(-3.92%) |
Aug 09, 2023 | 7.640 | 7.800 | 7.260 | 7.400 | 3,200,549 | -0.68(-8.42%) |
Aug 08, 2023 | 7.800 | 8.120 | 7.770 | 8.080 | 2,294,500 | +0.12(+1.51%) |
Aug 07, 2023 | 8.080 | 8.100 | 7.865 | 7.960 | 1,637,887 | -0.08(-1.00%) |
Aug 04, 2023 | 8.220 | 8.255 | 8.000 | 8.040 | 2,379,611 | -0.19(-2.31%) |
Aug 03, 2023 | 8.290 | 8.360 | 8.150 | 8.230 | 1,237,845 | -0.15(-1.79%) |
Aug 02, 2023 | 8.330 | 8.385 | 8.110 | 8.380 | 1,828,441 | -0.10(-1.18%) |
Aug 01, 2023 | 8.610 | 8.630 | 8.400 | 8.480 | 1,753,287 | -0.23(-2.64%) |
Jul 31, 2023 | 8.740 | 8.845 | 8.650 | 8.710 | 1,621,696 | +0.03(+0.35%) |
Jul 28, 2023 | 8.730 | 9.090 | 8.610 | 8.680 | 3,500,635 | +0.11(+1.28%) |
Jul 27, 2023 | 9.000 | 9.020 | 8.520 | 8.570 | 1,283,697 | -0.30(-3.38%) |
Jul 26, 2023 | 8.930 | 8.980 | 8.810 | 8.870 | 1,050,894 | -0.07(-0.78%) |
Jul 25, 2023 | 9.030 | 9.080 | 8.860 | 8.940 | 1,975,167 | -0.08(-0.89%) |
Jul 24, 2023 | 8.980 | 9.180 | 8.960 | 9.020 | 1,290,984 | +0.03(+0.33%) |
Jul 21, 2023 | 9.390 | 9.400 | 8.960 | 8.990 | 1,277,816 | -0.29(-3.12%) |
Jul 20, 2023 | 9.700 | 9.710 | 9.280 | 9.280 | 1,585,270 | -0.48(-4.92%) |
Jul 19, 2023 | 9.780 | 9.930 | 9.650 | 9.760 | 1,844,469 | +0.07(+0.72%) |
Jul 18, 2023 | 9.620 | 9.855 | 9.580 | 9.690 | 1,944,411 | +0.07(+0.73%) |
Jul 17, 2023 | 9.950 | 9.950 | 9.552 | 9.620 | 3,226,880 | -0.45(-4.47%) |
Jul 14, 2023 | 10.40 | 10.60 | 9.980 | 10.07 | 1,500,219 | -0.38(-3.64%) |
Jul 13, 2023 | 10.80 | 11.09 | 10.43 | 10.45 | 2,657,549 | -0.28(-2.61%) |
Jul 12, 2023 | 10.80 | 10.82 | 10.51 | 10.73 | 1,173,790 | +0.16(+1.51%) |
Jul 11, 2023 | 10.50 | 10.71 | 10.33 | 10.57 | 1,543,767 | +0.10(+0.96%) |
Jul 10, 2023 | 9.570 | 10.48 | 9.570 | 10.47 | 2,297,018 | +0.92(+9.63%) |
Jul 07, 2023 | 9.440 | 9.755 | 9.420 | 9.550 | 960,590 | +0.16(+1.70%) |
Jul 06, 2023 | 9.310 | 9.410 | 9.070 | 9.390 | 1,241,684 | -0.10(-1.05%) |
Jul 05, 2023 | 9.820 | 9.835 | 9.490 | 9.490 | 1,460,642 | -0.42(-4.24%) |