Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.986 | 4.046 | 3.747 | 3.797 | 29,232,216 | -0.11(-2.81%) |
Sep 28, 2023 | 3.946 | 3.944 | 3.717 | 3.907 | 31,007,398 | -0.02(-0.51%) |
Sep 27, 2023 | 3.897 | 4.056 | 3.797 | 3.927 | 34,415,688 | +0.11(+2.87%) |
Sep 26, 2023 | 3.707 | 4.016 | 3.707 | 3.817 | 37,220,804 | +0.19(+5.22%) |
Sep 25, 2023 | 3.717 | 3.667 | 3.578 | 3.628 | 32,280,518 | -0.16(-4.21%) |
Sep 22, 2023 | 3.937 | 3.986 | 3.767 | 3.787 | 26,336,286 | -0.13(-3.31%) |
Sep 21, 2023 | 3.907 | 3.956 | 3.767 | 3.917 | 38,119,340 | -0.11(-2.72%) |
Sep 20, 2023 | 4.335 | 4.335 | 4.006 | 4.026 | 30,607,518 | -0.28(-6.48%) |
Sep 19, 2023 | 4.305 | 4.335 | 4.216 | 4.305 | 19,515,814 | +0.01(+0.28%) |
Sep 18, 2023 | 4.483 | 4.542 | 4.234 | 4.293 | 36,089,180 | -0.20(-4.43%) |
Sep 15, 2023 | 4.672 | 4.712 | 4.423 | 4.493 | 30,251,466 | -0.19(-4.04%) |
Sep 14, 2023 | 4.761 | 4.801 | 4.612 | 4.682 | 19,790,908 | -0.02(-0.42%) |
Sep 13, 2023 | 4.901 | 5.080 | 4.702 | 4.702 | 24,905,128 | -0.16(-3.28%) |
Sep 12, 2023 | 4.781 | 4.991 | 4.771 | 4.861 | 19,601,268 | +0.05(+1.04%) |
Sep 11, 2023 | 4.821 | 4.881 | 4.734 | 4.811 | 20,297,204 | +0.04(+0.84%) |
Sep 08, 2023 | 4.811 | 4.881 | 4.702 | 4.771 | 22,587,670 | -0.03(-0.62%) |
Sep 07, 2023 | 4.901 | 4.931 | 4.722 | 4.801 | 21,895,278 | -0.18(-3.60%) |
Sep 06, 2023 | 4.991 | 5.080 | 4.821 | 4.981 | 19,024,992 | +0.01(+0.20%) |
Sep 05, 2023 | 5.200 | 5.284 | 4.941 | 4.971 | 24,536,758 | -0.27(-5.13%) |
Sep 01, 2023 | 5.020 | 5.269 | 5.001 | 5.240 | 28,095,328 | +0.33(+6.69%) |
Aug 31, 2023 | 5.020 | 5.090 | 4.901 | 4.911 | 19,550,022 | -0.08(-1.60%) |
Aug 30, 2023 | 4.921 | 5.030 | 4.871 | 4.991 | 20,114,548 | +0.06(+1.21%) |
Aug 29, 2023 | 4.841 | 5.001 | 4.752 | 4.931 | 21,481,720 | +0.06(+1.23%) |
Aug 28, 2023 | 4.901 | 5.030 | 4.771 | 4.871 | 23,677,716 | +0.05(+1.03%) |
Aug 25, 2023 | 4.682 | 4.901 | 4.562 | 4.821 | 28,384,154 | +0.16(+3.42%) |
Aug 24, 2023 | 4.871 | 4.881 | 4.622 | 4.662 | 22,271,384 | -0.21(-4.29%) |
Aug 23, 2023 | 4.871 | 5.040 | 4.841 | 4.871 | 24,254,950 | +0.08(+1.66%) |
Aug 22, 2023 | 4.811 | 4.901 | 4.652 | 4.791 | 22,754,312 | +0.00(+0.00%) |
Aug 21, 2023 | 4.622 | 4.881 | 4.502 | 4.791 | 26,258,444 | +0.17(+3.66%) |
Aug 18, 2023 | 4.413 | 4.722 | 4.343 | 4.622 | 31,628,608 | +0.10(+2.20%) |
Aug 17, 2023 | 4.752 | 4.761 | 4.512 | 4.522 | 34,597,120 | -0.22(-4.62%) |
Aug 16, 2023 | 5.020 | 5.050 | 4.682 | 4.742 | 45,259,808 | -0.34(-6.67%) |
Aug 15, 2023 | 5.070 | 5.170 | 4.931 | 5.080 | 35,416,592 | -0.03(-0.58%) |
Aug 14, 2023 | 4.981 | 5.160 | 4.771 | 5.110 | 37,620,912 | +0.03(+0.59%) |
Aug 11, 2023 | 5.030 | 5.198 | 4.981 | 5.080 | 21,858,478 | -0.02(-0.39%) |
Aug 10, 2023 | 5.001 | 5.279 | 4.961 | 5.100 | 36,962,992 | +0.14(+2.81%) |
Aug 09, 2023 | 5.020 | 5.150 | 4.871 | 4.961 | 27,136,396 | -0.01(-0.20%) |
Aug 08, 2023 | 4.821 | 5.030 | 4.791 | 4.971 | 32,697,496 | +0.10(+2.04%) |
Aug 07, 2023 | 5.309 | 5.329 | 4.831 | 4.871 | 51,625,536 | -0.49(-9.11%) |
Aug 04, 2023 | 5.449 | 5.549 | 5.339 | 5.359 | 29,195,198 | -0.01(-0.19%) |
Aug 03, 2023 | 5.449 | 5.588 | 5.359 | 5.369 | 27,576,848 | -0.17(-3.06%) |
Aug 02, 2023 | 5.678 | 5.748 | 5.429 | 5.538 | 30,068,652 | -0.27(-4.63%) |
Aug 01, 2023 | 5.897 | 5.907 | 5.658 | 5.807 | 31,745,842 | -0.21(-3.48%) |
Jul 31, 2023 | 5.927 | 6.046 | 5.847 | 6.017 | 20,612,566 | +0.12(+2.03%) |
Jul 28, 2023 | 5.638 | 5.957 | 5.608 | 5.897 | 32,958,268 | +0.39(+7.05%) |
Jul 27, 2023 | 5.847 | 5.867 | 5.429 | 5.509 | 35,347,300 | -0.27(-4.66%) |
Jul 26, 2023 | 5.778 | 5.837 | 5.688 | 5.778 | 22,222,466 | -0.03(-0.51%) |
Jul 25, 2023 | 5.827 | 5.957 | 5.797 | 5.807 | 20,004,440 | -0.06(-1.02%) |
Jul 24, 2023 | 6.226 | 6.266 | 5.778 | 5.867 | 37,466,988 | -0.32(-5.15%) |
Jul 21, 2023 | 6.156 | 6.345 | 6.017 | 6.186 | 25,373,522 | +0.12(+1.97%) |
Jul 20, 2023 | 6.286 | 6.365 | 6.010 | 6.066 | 27,638,712 | -0.31(-4.84%) |
Jul 19, 2023 | 6.415 | 6.594 | 6.355 | 6.375 | 26,821,006 | +0.03(+0.47%) |
Jul 18, 2023 | 6.425 | 6.594 | 6.305 | 6.345 | 26,119,534 | -0.03(-0.47%) |
Jul 17, 2023 | 6.226 | 6.614 | 6.176 | 6.375 | 36,874,948 | +0.28(+4.58%) |
Jul 14, 2023 | 6.206 | 6.236 | 5.857 | 6.096 | 28,371,502 | -0.07(-1.13%) |
Jul 13, 2023 | 6.256 | 6.325 | 6.126 | 6.166 | 25,809,104 | +0.00(+0.00%) |
Jul 12, 2023 | 6.256 | 6.305 | 6.046 | 6.166 | 35,592,860 | +0.18(+2.99%) |
Jul 11, 2023 | 6.046 | 6.046 | 5.837 | 5.987 | 29,417,182 | -0.08(-1.31%) |
Jul 10, 2023 | 5.568 | 6.106 | 5.519 | 6.066 | 38,166,176 | +0.49(+8.75%) |
Jul 07, 2023 | 5.568 | 5.787 | 5.519 | 5.578 | 25,715,316 | +0.00(+0.00%) |
Jul 06, 2023 | 5.698 | 5.708 | 5.379 | 5.578 | 38,182,152 | -0.28(-4.76%) |
Jul 05, 2023 | 5.787 | 5.947 | 5.708 | 5.857 | 27,961,408 | +0.03(+0.51%) |