Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.400 | 5.587 | 5.305 | 5.305 | 14,036 | -0.28(-5.04%) |
Sep 28, 2023 | 5.552 | 5.621 | 5.289 | 5.587 | 51,237 | +0.22(+4.10%) |
Sep 27, 2023 | 5.325 | 6.426 | 5.227 | 5.367 | 72,988 | +0.70(+15.00%) |
Sep 26, 2023 | 4.661 | 4.908 | 4.648 | 4.667 | 15,116 | +0.02(+0.46%) |
Sep 25, 2023 | 4.613 | 4.960 | 4.645 | 4.645 | 2,820 | +0.03(+0.69%) |
Sep 22, 2023 | 4.613 | 4.640 | 4.547 | 4.613 | 77,998 | +0.21(+4.85%) |
Sep 21, 2023 | 3.933 | 4.495 | 3.933 | 4.400 | 190,644 | +0.51(+13.01%) |
Sep 18, 2023 | 3.893 | 127 | +0.16(+4.29%) | |||
Sep 15, 2023 | 3.725 | 3.733 | 3.600 | 3.733 | 3,926 | +0.11(+2.94%) |
Sep 14, 2023 | 3.648 | 3.653 | 3.507 | 3.627 | 7,537 | +0.11(+3.26%) |
Sep 11, 2023 | 3.512 | 150 | +0.13(+3.74%) | |||
Sep 08, 2023 | 3.492 | 3.492 | 3.385 | 3.385 | 1,897 | +0.03(+0.75%) |
Sep 06, 2023 | 3.360 | 1,106 | +0.03(+0.80%) | |||
Sep 05, 2023 | 3.565 | 3.600 | 3.333 | 3.333 | 4,788 | +0.03(+0.97%) |
Sep 01, 2023 | 3.568 | 3.568 | 3.301 | 3.301 | 2,276 | -0.02(-0.48%) |
Aug 31, 2023 | 3.317 | 3.317 | 3.301 | 3.317 | 3,716 | +0.02(+0.55%) |
Aug 30, 2023 | 3.299 | 3.299 | 3.299 | 3.299 | 888 | -0.08(-2.43%) |
Aug 29, 2023 | 3.669 | 3.680 | 3.381 | 3.381 | 3,907 | -0.11(-3.06%) |
Aug 18, 2023 | 3.488 | 78 | -0.06(-1.65%) | |||
Aug 17, 2023 | 3.547 | 3.547 | 3.547 | 3.547 | 877 | -0.01(-0.23%) |
Aug 15, 2023 | 3.555 | 7 | +0.01(+0.23%) | |||
Aug 11, 2023 | 3.547 | 26 | +0.00(+0.00%) | |||
Aug 10, 2023 | 3.547 | 3.547 | 3.547 | 3.547 | 1,713 | +0.00(+0.00%) |
Aug 08, 2023 | 3.547 | 210 | -0.03(-0.75%) | |||
Aug 04, 2023 | 3.573 | 71 | -0.22(-5.90%) | |||
Aug 03, 2023 | 3.797 | 3.797 | 3.797 | 3.797 | 956 | +0.19(+5.21%) |
Jul 31, 2023 | 3.609 | 438 | +0.12(+3.32%) | |||
Jul 28, 2023 | 3.733 | 3.733 | 3.493 | 3.493 | 6,172 | +0.01(+0.38%) |
Jul 27, 2023 | 3.736 | 3.736 | 3.480 | 3.480 | 4,166 | -0.26(-6.85%) |
Jul 26, 2023 | 3.736 | 3.736 | 3.736 | 3.736 | 1,950 | +0.19(+5.50%) |
Jul 25, 2023 | 3.782 | 3.782 | 3.541 | 3.541 | 2,752 | +0.05(+1.45%) |
Jul 19, 2023 | 3.491 | 48 | -0.04(-1.04%) | |||
Jul 18, 2023 | 3.480 | 3.527 | 3.480 | 3.527 | 1,680 | -0.11(-2.92%) |
Jul 17, 2023 | 3.637 | 3.637 | 3.633 | 3.633 | 5,943 | +0.12(+3.34%) |
Jul 14, 2023 | 3.516 | 3.516 | 3.516 | 3.516 | 408 | +0.05(+1.42%) |
Jul 13, 2023 | 3.480 | 3.480 | 3.464 | 3.467 | 6,742 | -0.03(-0.76%) |
Jul 12, 2023 | 3.493 | 3.493 | 3.493 | 3.493 | 1,327 | +0.10(+2.83%) |
Jul 11, 2023 | 3.397 | 3.397 | 3.397 | 3.397 | 817 | -0.30(-8.01%) |