Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.350 | 6.580 | 6.100 | 6.240 | 3,009,531 | -0.09(-1.42%) |
Sep 28, 2023 | 6.100 | 6.520 | 5.970 | 6.330 | 3,831,649 | +0.27(+4.46%) |
Sep 27, 2023 | 5.750 | 6.110 | 5.711 | 6.060 | 4,734,434 | +0.38(+6.69%) |
Sep 26, 2023 | 5.300 | 5.690 | 5.270 | 5.680 | 2,789,687 | +0.26(+4.80%) |
Sep 25, 2023 | 5.200 | 5.420 | 5.340 | 5.420 | 1,922,098 | +0.13(+2.46%) |
Sep 22, 2023 | 5.240 | 5.610 | 5.210 | 5.290 | 2,612,095 | +0.09(+1.73%) |
Sep 21, 2023 | 5.110 | 5.290 | 4.960 | 5.200 | 3,152,128 | -0.04(-0.76%) |
Sep 20, 2023 | 5.010 | 5.430 | 4.980 | 5.240 | 3,536,041 | +0.25(+5.01%) |
Sep 19, 2023 | 4.930 | 5.270 | 4.910 | 4.990 | 2,269,980 | +0.03(+0.60%) |
Sep 18, 2023 | 5.070 | 5.310 | 4.940 | 4.960 | 4,240,749 | -0.30(-5.70%) |
Sep 15, 2023 | 5.330 | 5.390 | 5.070 | 5.260 | 6,209,872 | -0.14(-2.59%) |
Sep 14, 2023 | 5.330 | 5.590 | 5.250 | 5.400 | 2,037,083 | +0.13(+2.47%) |
Sep 13, 2023 | 5.450 | 5.575 | 5.240 | 5.270 | 1,795,160 | -0.21(-3.83%) |
Sep 12, 2023 | 5.200 | 5.815 | 5.175 | 5.480 | 3,002,855 | +0.27(+5.18%) |
Sep 11, 2023 | 5.180 | 5.330 | 4.820 | 5.210 | 3,500,431 | +0.03(+0.58%) |
Sep 08, 2023 | 5.240 | 5.330 | 5.025 | 5.180 | 1,990,197 | -0.06(-1.15%) |
Sep 07, 2023 | 5.500 | 5.500 | 5.160 | 5.240 | 2,810,957 | -0.40(-7.09%) |
Sep 06, 2023 | 5.570 | 5.880 | 5.570 | 5.640 | 1,888,862 | +0.07(+1.26%) |
Sep 05, 2023 | 5.840 | 5.840 | 5.500 | 5.570 | 2,505,231 | -0.21(-3.63%) |
Sep 01, 2023 | 6.070 | 6.199 | 5.750 | 5.780 | 2,114,005 | -0.26(-4.30%) |
Aug 31, 2023 | 6.350 | 6.370 | 6.030 | 6.040 | 3,128,484 | -0.31(-4.88%) |
Aug 30, 2023 | 6.190 | 6.565 | 6.040 | 6.350 | 1,924,599 | +0.18(+2.92%) |
Aug 29, 2023 | 5.830 | 6.420 | 5.770 | 6.170 | 3,181,831 | +0.38(+6.56%) |
Aug 28, 2023 | 5.920 | 6.010 | 5.650 | 5.790 | 2,508,892 | -0.08(-1.36%) |
Aug 25, 2023 | 5.930 | 6.060 | 5.410 | 5.870 | 4,177,955 | -0.10(-1.68%) |
Aug 24, 2023 | 6.980 | 7.040 | 5.870 | 5.970 | 4,265,067 | -0.81(-11.95%) |
Aug 23, 2023 | 6.070 | 6.850 | 6.070 | 6.780 | 3,361,195 | +0.64(+10.42%) |
Aug 22, 2023 | 6.690 | 6.940 | 5.990 | 6.140 | 5,319,023 | +0.24(+4.07%) |
Aug 21, 2023 | 6.000 | 6.080 | 5.730 | 5.900 | 2,459,825 | -0.10(-1.67%) |
Aug 18, 2023 | 5.940 | 6.127 | 5.900 | 6.000 | 2,486,421 | -0.14(-2.28%) |
Aug 17, 2023 | 6.480 | 6.480 | 6.075 | 6.140 | 2,856,532 | -0.29(-4.58%) |
Aug 16, 2023 | 6.540 | 6.720 | 6.330 | 6.435 | 2,907,614 | -0.12(-1.91%) |
Aug 15, 2023 | 7.320 | 7.330 | 6.540 | 6.560 | 3,583,212 | -0.81(-10.99%) |
Aug 14, 2023 | 6.950 | 7.460 | 6.900 | 7.370 | 2,752,549 | +0.32(+4.54%) |
Aug 11, 2023 | 7.000 | 7.395 | 6.861 | 7.050 | 2,133,676 | -0.10(-1.40%) |
Aug 10, 2023 | 7.280 | 7.288 | 6.940 | 7.150 | 3,766,476 | -0.19(-2.59%) |
Aug 09, 2023 | 7.580 | 7.770 | 7.100 | 7.340 | 3,551,204 | -0.24(-3.17%) |
Aug 08, 2023 | 7.540 | 8.190 | 7.520 | 7.580 | 4,111,022 | -0.32(-4.05%) |
Aug 07, 2023 | 7.790 | 7.990 | 7.540 | 7.900 | 2,432,453 | +0.11(+1.41%) |
Aug 04, 2023 | 8.000 | 8.100 | 7.710 | 7.790 | 3,448,804 | -0.22(-2.75%) |
Aug 03, 2023 | 8.340 | 8.490 | 8.000 | 8.010 | 3,585,914 | -0.38(-4.53%) |
Aug 02, 2023 | 8.820 | 9.080 | 8.325 | 8.390 | 3,254,953 | -0.87(-9.40%) |
Aug 01, 2023 | 9.400 | 9.400 | 8.760 | 9.260 | 4,069,794 | -0.32(-3.34%) |
Jul 31, 2023 | 9.450 | 10.10 | 9.270 | 9.580 | 4,058,350 | +0.18(+1.86%) |
Jul 28, 2023 | 10.23 | 10.47 | 9.052 | 9.405 | 7,123,154 | -0.57(-5.67%) |
Jul 27, 2023 | 10.23 | 10.63 | 9.850 | 9.970 | 6,004,532 | -0.03(-0.30%) |
Jul 26, 2023 | 10.35 | 11.07 | 9.855 | 10.00 | 10,090,516 | -0.24(-2.34%) |
Jul 25, 2023 | 9.030 | 10.81 | 8.810 | 10.24 | 20,000,868 | +1.46(+16.63%) |
Jul 24, 2023 | 8.200 | 9.890 | 8.116 | 8.780 | 29,693,758 | +1.06(+13.73%) |
Jul 21, 2023 | 7.860 | 8.030 | 7.460 | 7.720 | 4,466,364 | -0.01(-0.13%) |
Jul 20, 2023 | 8.380 | 8.500 | 7.570 | 7.730 | 4,641,520 | -0.67(-7.98%) |
Jul 19, 2023 | 8.130 | 8.451 | 7.890 | 8.400 | 4,216,221 | +0.36(+4.48%) |
Jul 18, 2023 | 7.590 | 8.188 | 7.370 | 8.040 | 4,136,314 | +0.51(+6.77%) |
Jul 17, 2023 | 7.470 | 7.700 | 7.010 | 7.530 | 3,472,984 | +0.06(+0.80%) |
Jul 14, 2023 | 8.250 | 8.680 | 7.260 | 7.470 | 7,590,861 | -0.62(-7.66%) |
Jul 13, 2023 | 8.020 | 8.335 | 7.832 | 8.090 | 3,330,111 | +0.13(+1.70%) |
Jul 12, 2023 | 8.610 | 8.619 | 7.720 | 7.955 | 4,817,276 | -0.48(-5.75%) |
Jul 11, 2023 | 8.330 | 8.732 | 8.050 | 8.440 | 4,343,869 | +0.15(+1.81%) |
Jul 10, 2023 | 8.360 | 8.480 | 7.760 | 8.290 | 5,118,149 | -0.08(-0.96%) |
Jul 07, 2023 | 7.750 | 8.430 | 7.655 | 8.370 | 8,737,976 | +0.67(+8.70%) |
Jul 06, 2023 | 8.800 | 8.820 | 7.000 | 7.700 | 19,271,686 | -1.25(-13.97%) |
Jul 05, 2023 | 9.620 | 10.21 | 8.840 | 8.950 | 8,610,243 | -0.96(-9.69%) |