Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.810 | 4.955 | 4.760 | 4.780 | 897,740 | +0.05(+1.06%) |
Sep 28, 2023 | 4.690 | 4.770 | 4.530 | 4.730 | 886,020 | +0.04(+0.85%) |
Sep 27, 2023 | 4.870 | 4.870 | 4.670 | 4.690 | 1,244,258 | -0.22(-4.48%) |
Sep 26, 2023 | 4.970 | 5.130 | 4.890 | 4.910 | 908,855 | -0.05(-1.01%) |
Sep 25, 2023 | 5.040 | 4.975 | 4.870 | 4.960 | 1,616,531 | -0.13(-2.55%) |
Sep 22, 2023 | 5.290 | 5.290 | 5.060 | 5.090 | 1,056,728 | -0.17(-3.23%) |
Sep 21, 2023 | 5.200 | 5.320 | 5.120 | 5.260 | 950,569 | -0.01(-0.19%) |
Sep 20, 2023 | 5.360 | 5.500 | 5.260 | 5.270 | 1,200,520 | -0.18(-3.30%) |
Sep 19, 2023 | 5.230 | 5.540 | 5.130 | 5.450 | 1,220,387 | +0.20(+3.71%) |
Sep 18, 2023 | 5.790 | 5.790 | 5.250 | 5.255 | 2,064,914 | -0.61(-10.32%) |
Sep 15, 2023 | 5.660 | 5.955 | 5.600 | 5.860 | 11,824,515 | +0.21(+3.72%) |
Sep 14, 2023 | 5.650 | 5.855 | 5.590 | 5.650 | 1,671,270 | +0.05(+0.89%) |
Sep 13, 2023 | 6.150 | 6.150 | 5.570 | 5.600 | 2,128,977 | -0.50(-8.20%) |
Sep 12, 2023 | 6.350 | 6.490 | 6.090 | 6.100 | 1,725,152 | -0.29(-4.54%) |
Sep 11, 2023 | 5.840 | 6.480 | 5.800 | 6.390 | 2,364,812 | +0.63(+10.94%) |
Sep 08, 2023 | 5.800 | 5.889 | 5.680 | 5.760 | 1,716,240 | -0.03(-0.52%) |
Sep 07, 2023 | 6.030 | 6.139 | 5.745 | 5.790 | 1,199,381 | -0.32(-5.24%) |
Sep 06, 2023 | 6.160 | 6.240 | 5.950 | 6.110 | 1,356,551 | -0.11(-1.77%) |
Sep 05, 2023 | 5.860 | 6.310 | 5.860 | 6.220 | 3,075,645 | +0.34(+5.78%) |
Sep 01, 2023 | 6.000 | 6.059 | 5.840 | 5.880 | 825,403 | -0.01(-0.17%) |
Aug 31, 2023 | 6.020 | 6.050 | 5.880 | 5.890 | 2,725,640 | -0.11(-1.83%) |
Aug 30, 2023 | 6.060 | 6.141 | 5.970 | 6.000 | 1,727,653 | -0.08(-1.32%) |
Aug 29, 2023 | 6.250 | 6.355 | 6.030 | 6.080 | 2,655,013 | -0.17(-2.72%) |
Aug 28, 2023 | 6.250 | 6.301 | 6.170 | 6.250 | 807,498 | -0.01(-0.16%) |
Aug 25, 2023 | 6.360 | 6.500 | 6.195 | 6.260 | 1,065,691 | -0.05(-0.79%) |
Aug 24, 2023 | 6.380 | 6.420 | 6.160 | 6.310 | 681,941 | -0.09(-1.41%) |
Aug 23, 2023 | 6.320 | 6.510 | 6.210 | 6.400 | 844,758 | +0.09(+1.43%) |
Aug 22, 2023 | 6.220 | 6.335 | 6.100 | 6.310 | 639,198 | +0.10(+1.61%) |
Aug 21, 2023 | 6.110 | 6.300 | 5.941 | 6.210 | 1,704,873 | +0.12(+1.97%) |
Aug 18, 2023 | 6.040 | 6.300 | 6.020 | 6.090 | 954,186 | -0.03(-0.49%) |
Aug 17, 2023 | 6.430 | 6.430 | 6.110 | 6.120 | 1,388,641 | -0.31(-4.82%) |
Aug 16, 2023 | 6.600 | 6.625 | 6.350 | 6.430 | 818,733 | -0.15(-2.28%) |
Aug 15, 2023 | 6.650 | 6.680 | 6.521 | 6.580 | 938,908 | -0.13(-1.94%) |
Aug 14, 2023 | 6.860 | 6.860 | 6.521 | 6.710 | 1,361,973 | -0.25(-3.59%) |
Aug 11, 2023 | 7.210 | 7.290 | 6.770 | 6.960 | 1,243,984 | -0.25(-3.47%) |
Aug 10, 2023 | 7.020 | 7.415 | 6.900 | 7.210 | 1,185,507 | +0.29(+4.19%) |
Aug 09, 2023 | 6.690 | 7.320 | 6.585 | 6.920 | 2,187,351 | +0.38(+5.81%) |
Aug 08, 2023 | 6.510 | 6.630 | 6.375 | 6.540 | 1,437,003 | -0.04(-0.61%) |
Aug 07, 2023 | 6.600 | 6.640 | 6.330 | 6.580 | 1,165,010 | -0.14(-2.08%) |
Aug 04, 2023 | 6.860 | 6.968 | 6.650 | 6.720 | 1,035,528 | -0.12(-1.75%) |
Aug 03, 2023 | 7.010 | 7.080 | 6.720 | 6.840 | 957,317 | -0.22(-3.12%) |
Aug 02, 2023 | 7.130 | 7.220 | 6.720 | 7.060 | 1,555,319 | -0.25(-3.42%) |
Aug 01, 2023 | 7.210 | 7.355 | 7.015 | 7.310 | 1,322,236 | +0.12(+1.67%) |
Jul 31, 2023 | 6.850 | 7.530 | 6.850 | 7.190 | 2,070,508 | +0.36(+5.27%) |
Jul 28, 2023 | 6.440 | 6.845 | 6.430 | 6.830 | 1,503,151 | +0.45(+7.05%) |
Jul 27, 2023 | 6.680 | 6.680 | 6.310 | 6.380 | 1,832,181 | -0.27(-4.06%) |
Jul 26, 2023 | 6.530 | 6.840 | 6.470 | 6.650 | 1,496,437 | +0.08(+1.22%) |
Jul 25, 2023 | 6.660 | 6.710 | 6.520 | 6.570 | 1,245,454 | -0.08(-1.20%) |
Jul 24, 2023 | 6.710 | 6.805 | 6.465 | 6.650 | 1,595,108 | +0.03(+0.45%) |
Jul 21, 2023 | 6.690 | 6.850 | 6.370 | 6.620 | 2,399,306 | +0.00(+0.00%) |
Jul 20, 2023 | 6.790 | 6.790 | 6.310 | 6.620 | 2,746,885 | -0.09(-1.34%) |
Jul 19, 2023 | 6.900 | 6.930 | 6.540 | 6.710 | 3,959,372 | -0.20(-2.89%) |
Jul 18, 2023 | 6.330 | 6.949 | 6.286 | 6.910 | 4,326,510 | +0.62(+9.86%) |
Jul 17, 2023 | 6.400 | 6.560 | 6.080 | 6.290 | 3,925,531 | -0.01(-0.16%) |
Jul 14, 2023 | 6.810 | 7.000 | 6.100 | 6.300 | 11,781,185 | -1.84(-22.60%) |
Jul 13, 2023 | 7.870 | 8.390 | 7.850 | 8.140 | 2,831,171 | +0.38(+4.90%) |
Jul 12, 2023 | 8.020 | 8.590 | 7.670 | 7.760 | 3,213,674 | +0.07(+0.91%) |
Jul 11, 2023 | 6.620 | 7.750 | 6.410 | 7.690 | 3,867,312 | +1.05(+15.81%) |
Jul 10, 2023 | 7.460 | 7.780 | 6.570 | 6.640 | 5,446,097 | -0.62(-8.54%) |
Jul 07, 2023 | 5.960 | 7.490 | 5.800 | 7.260 | 13,057,975 | +1.32(+22.22%) |
Jul 06, 2023 | 5.600 | 6.880 | 5.440 | 5.940 | 83,389,512 | +1.86(+45.59%) |
Jul 05, 2023 | 4.080 | 4.180 | 4.040 | 4.080 | 594,774 | +0.00(+0.00%) |