Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.480 | 4.550 | 4.390 | 4.490 | 317,069 | +0.04(+0.90%) |
Sep 28, 2023 | 4.430 | 4.500 | 4.310 | 4.450 | 319,036 | +0.00(+0.00%) |
Sep 27, 2023 | 4.490 | 4.550 | 4.430 | 4.450 | 260,671 | -0.05(-1.11%) |
Sep 26, 2023 | 4.600 | 4.705 | 4.480 | 4.500 | 388,723 | -0.19(-4.05%) |
Sep 25, 2023 | 4.660 | 4.760 | 4.650 | 4.690 | 456,271 | -0.06(-1.26%) |
Sep 22, 2023 | 4.760 | 4.840 | 4.662 | 4.750 | 1,427,693 | +0.19(+4.17%) |
Sep 21, 2023 | 4.430 | 4.680 | 4.230 | 4.560 | 421,660 | +0.06(+1.33%) |
Sep 20, 2023 | 4.600 | 4.600 | 4.420 | 4.500 | 384,853 | -0.12(-2.60%) |
Sep 19, 2023 | 4.860 | 4.900 | 4.580 | 4.620 | 887,477 | -0.22(-4.55%) |
Sep 18, 2023 | 4.680 | 5.000 | 4.680 | 4.840 | 1,406,862 | +0.01(+0.21%) |
Sep 15, 2023 | 4.760 | 4.835 | 4.620 | 4.830 | 6,737,176 | +0.07(+1.47%) |
Sep 14, 2023 | 4.710 | 4.885 | 4.580 | 4.760 | 952,111 | +0.05(+1.06%) |
Sep 13, 2023 | 4.720 | 4.830 | 4.510 | 4.710 | 853,332 | -0.12(-2.48%) |
Sep 12, 2023 | 4.710 | 4.980 | 4.650 | 4.830 | 417,888 | +0.08(+1.68%) |
Sep 11, 2023 | 4.640 | 4.905 | 4.640 | 4.750 | 394,832 | +0.12(+2.59%) |
Sep 08, 2023 | 4.760 | 4.900 | 4.620 | 4.630 | 444,846 | -0.14(-2.94%) |
Sep 07, 2023 | 4.760 | 4.990 | 4.700 | 4.770 | 567,044 | -0.05(-1.04%) |
Sep 06, 2023 | 5.030 | 5.050 | 4.630 | 4.820 | 904,962 | -0.21(-4.17%) |
Sep 05, 2023 | 4.450 | 5.080 | 4.450 | 5.030 | 1,103,117 | +0.60(+13.54%) |
Sep 01, 2023 | 4.580 | 4.580 | 4.400 | 4.430 | 356,273 | -0.10(-2.21%) |
Aug 31, 2023 | 4.750 | 4.755 | 4.480 | 4.530 | 501,143 | -0.07(-1.52%) |
Aug 30, 2023 | 4.260 | 4.750 | 4.235 | 4.600 | 886,939 | +0.35(+8.24%) |
Aug 29, 2023 | 4.260 | 4.375 | 4.102 | 4.250 | 400,549 | +0.00(+0.00%) |
Aug 28, 2023 | 4.290 | 4.350 | 4.160 | 4.250 | 532,377 | -0.03(-0.70%) |
Aug 25, 2023 | 4.400 | 4.400 | 4.190 | 4.280 | 593,154 | -0.04(-0.93%) |
Aug 24, 2023 | 4.120 | 4.400 | 4.070 | 4.320 | 1,947,827 | +0.17(+4.10%) |
Aug 23, 2023 | 4.240 | 4.240 | 3.940 | 4.150 | 846,157 | -0.05(-1.19%) |
Aug 22, 2023 | 4.210 | 4.340 | 4.160 | 4.200 | 360,829 | -0.01(-0.24%) |
Aug 21, 2023 | 3.870 | 4.430 | 3.780 | 4.210 | 737,724 | +0.35(+9.07%) |
Aug 18, 2023 | 3.450 | 3.900 | 3.250 | 3.860 | 1,206,735 | +0.36(+10.29%) |
Aug 17, 2023 | 3.750 | 3.750 | 3.460 | 3.500 | 267,662 | -0.21(-5.66%) |
Aug 16, 2023 | 3.760 | 3.950 | 3.660 | 3.710 | 323,611 | +0.16(+4.51%) |
Aug 15, 2023 | 3.480 | 3.580 | 3.450 | 3.550 | 146,044 | +0.02(+0.57%) |
Aug 14, 2023 | 3.560 | 3.730 | 3.460 | 3.530 | 405,446 | -0.04(-1.12%) |
Aug 11, 2023 | 3.600 | 3.680 | 3.490 | 3.570 | 308,249 | +0.03(+0.85%) |
Aug 10, 2023 | 3.530 | 3.780 | 3.490 | 3.540 | 643,680 | -0.16(-4.32%) |
Aug 09, 2023 | 3.260 | 4.050 | 3.170 | 3.700 | 1,240,352 | +0.45(+13.85%) |
Aug 08, 2023 | 3.110 | 3.480 | 3.100 | 3.250 | 871,827 | +0.31(+10.54%) |
Aug 07, 2023 | 3.350 | 3.350 | 2.750 | 2.940 | 685,992 | -0.24(-7.55%) |
Aug 04, 2023 | 3.360 | 3.450 | 3.120 | 3.180 | 247,122 | -0.25(-7.18%) |
Aug 03, 2023 | 3.300 | 3.665 | 3.200 | 3.426 | 235,051 | -0.00(-0.12%) |
Aug 02, 2023 | 3.700 | 3.722 | 3.404 | 3.430 | 82,928 | -0.27(-7.30%) |
Aug 01, 2023 | 3.300 | 3.700 | 3.252 | 3.700 | 68,585 | +0.35(+10.35%) |
Jul 31, 2023 | 3.400 | 3.447 | 3.318 | 3.353 | 75,125 | -0.05(-1.38%) |
Jul 28, 2023 | 3.361 | 3.456 | 3.285 | 3.400 | 24,962 | -0.05(-1.45%) |
Jul 27, 2023 | 3.520 | 3.520 | 3.280 | 3.450 | 25,540 | +0.00(+0.00%) |
Jul 26, 2023 | 3.374 | 3.550 | 3.302 | 3.450 | 75,348 | +0.10(+2.99%) |
Jul 25, 2023 | 3.271 | 3.490 | 3.271 | 3.350 | 24,211 | -0.15(-4.29%) |
Jul 24, 2023 | 3.331 | 3.583 | 3.200 | 3.500 | 60,737 | +0.22(+6.71%) |
Jul 21, 2023 | 3.300 | 3.349 | 3.226 | 3.280 | 176,521 | -0.07(-2.09%) |
Jul 20, 2023 | 3.300 | 3.461 | 3.272 | 3.350 | 45,816 | +0.02(+0.48%) |
Jul 19, 2023 | 3.432 | 3.573 | 3.331 | 3.334 | 92,919 | -0.11(-3.33%) |
Jul 18, 2023 | 3.583 | 3.654 | 3.387 | 3.449 | 43,854 | -0.13(-3.74%) |
Jul 17, 2023 | 4.000 | 4.056 | 3.523 | 3.583 | 154,351 | -0.37(-9.29%) |
Jul 14, 2023 | 3.800 | 4.067 | 3.605 | 3.950 | 135,384 | +0.15(+3.95%) |
Jul 13, 2023 | 3.412 | 3.800 | 3.313 | 3.800 | 300,566 | +0.35(+10.14%) |
Jul 12, 2023 | 3.300 | 3.450 | 3.215 | 3.450 | 46,567 | +0.12(+3.54%) |
Jul 11, 2023 | 3.366 | 3.444 | 3.220 | 3.332 | 20,114 | -0.06(-1.71%) |
Jul 10, 2023 | 3.350 | 3.430 | 3.212 | 3.390 | 46,687 | +0.05(+1.50%) |
Jul 07, 2023 | 3.117 | 3.340 | 3.070 | 3.340 | 38,123 | +0.21(+6.54%) |
Jul 06, 2023 | 3.200 | 3.264 | 3.020 | 3.135 | 23,806 | -0.12(-3.83%) |
Jul 05, 2023 | 3.270 | 3.348 | 3.200 | 3.260 | 19,192 | -0.02(-0.46%) |