Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 23, 2023 | 7.490 | 0 | +0.00(+0.00%) | |||
Oct 20, 2023 | 7.490 | 7.490 | 7.480 | 7.490 | 29,506 | +0.01(+0.13%) |
Oct 19, 2023 | 7.500 | 7.500 | 7.480 | 7.480 | 19,421 | -0.02(-0.27%) |
Oct 18, 2023 | 7.480 | 7.500 | 7.470 | 7.500 | 134,331 | +0.03(+0.40%) |
Oct 17, 2023 | 7.490 | 7.490 | 7.470 | 7.470 | 117,435 | -0.02(-0.27%) |
Oct 16, 2023 | 7.490 | 7.490 | 7.480 | 7.490 | 43,811 | +0.01(+0.13%) |
Oct 13, 2023 | 7.480 | 7.490 | 7.470 | 7.480 | 34,954 | +0.00(+0.00%) |
Oct 12, 2023 | 7.470 | 7.480 | 7.470 | 7.480 | 151,223 | +0.01(+0.13%) |
Oct 11, 2023 | 7.480 | 7.480 | 7.470 | 7.470 | 23,735 | -0.00(-0.07%) |
Oct 10, 2023 | 7.470 | 7.480 | 7.460 | 7.475 | 337,909 | +0.00(+0.07%) |
Oct 09, 2023 | 7.440 | 7.470 | 7.440 | 7.470 | 61,133 | +0.01(+0.13%) |
Oct 06, 2023 | 7.450 | 7.460 | 7.450 | 7.460 | 53,368 | +0.01(+0.13%) |
Oct 05, 2023 | 7.440 | 7.460 | 7.440 | 7.450 | 123,360 | +0.01(+0.13%) |
Oct 04, 2023 | 7.460 | 7.460 | 7.440 | 7.440 | 115,918 | -0.02(-0.27%) |
Oct 03, 2023 | 7.440 | 7.460 | 7.440 | 7.460 | 44,574 | +0.02(+0.27%) |
Oct 02, 2023 | 7.440 | 7.460 | 7.440 | 7.440 | 157,179 | +0.00(+0.00%) |
Sep 29, 2023 | 7.440 | 7.460 | 7.430 | 7.440 | 71,059 | +0.00(+0.00%) |
Sep 28, 2023 | 7.430 | 7.440 | 7.430 | 7.440 | 289,621 | +0.01(+0.07%) |
Sep 27, 2023 | 7.440 | 7.450 | 7.430 | 7.435 | 167,763 | +0.00(+0.07%) |
Sep 26, 2023 | 7.440 | 7.450 | 7.430 | 7.430 | 141,739 | -0.01(-0.13%) |
Sep 25, 2023 | 7.430 | 7.450 | 7.440 | 7.440 | 197,709 | +0.01(+0.13%) |
Sep 22, 2023 | 7.430 | 7.450 | 7.430 | 7.430 | 201,313 | -0.01(-0.13%) |
Sep 21, 2023 | 7.440 | 7.440 | 7.410 | 7.440 | 206,950 | +0.02(+0.27%) |
Sep 20, 2023 | 7.440 | 7.450 | 7.420 | 7.420 | 205,884 | -0.01(-0.13%) |
Sep 19, 2023 | 7.430 | 7.440 | 7.420 | 7.430 | 263,634 | +0.00(+0.00%) |
Sep 18, 2023 | 7.420 | 7.440 | 7.420 | 7.430 | 414,544 | -0.01(-0.13%) |
Sep 15, 2023 | 7.430 | 7.460 | 7.420 | 7.440 | 653,697 | +0.03(+0.40%) |
Sep 14, 2023 | 7.430 | 7.440 | 7.410 | 7.410 | 9,998,856 | +2.40(+47.90%) |
Sep 13, 2023 | 4.990 | 5.070 | 4.904 | 5.010 | 35,052 | +0.07(+1.42%) |
Sep 12, 2023 | 4.970 | 5.030 | 4.900 | 4.940 | 18,434 | -0.06(-1.20%) |
Sep 11, 2023 | 4.990 | 5.100 | 4.970 | 5.000 | 13,997 | +0.09(+1.83%) |
Sep 08, 2023 | 4.890 | 4.970 | 4.700 | 4.910 | 34,374 | +0.13(+2.72%) |
Sep 07, 2023 | 4.780 | 4.840 | 4.700 | 4.780 | 19,902 | +0.03(+0.63%) |
Sep 06, 2023 | 4.940 | 4.940 | 4.670 | 4.750 | 16,516 | -0.15(-3.06%) |
Sep 05, 2023 | 4.850 | 4.900 | 4.800 | 4.900 | 15,562 | +0.14(+2.94%) |
Sep 01, 2023 | 4.770 | 4.855 | 4.745 | 4.760 | 35,471 | -0.01(-0.21%) |
Aug 31, 2023 | 4.890 | 4.900 | 4.770 | 4.770 | 7,658 | -0.03(-0.63%) |
Aug 30, 2023 | 4.790 | 4.800 | 4.730 | 4.800 | 11,108 | +0.03(+0.63%) |
Aug 29, 2023 | 4.830 | 4.880 | 4.745 | 4.770 | 12,080 | -0.02(-0.42%) |
Aug 28, 2023 | 5.000 | 5.000 | 4.770 | 4.790 | 14,683 | -0.24(-4.77%) |
Aug 25, 2023 | 4.600 | 5.030 | 4.560 | 5.030 | 88,062 | +0.41(+8.87%) |
Aug 24, 2023 | 4.730 | 4.730 | 4.590 | 4.620 | 145,919 | -0.09(-1.91%) |
Aug 23, 2023 | 4.740 | 4.907 | 4.700 | 4.710 | 23,553 | -0.07(-1.46%) |
Aug 22, 2023 | 4.580 | 4.780 | 4.530 | 4.780 | 110,835 | +0.23(+5.05%) |
Aug 21, 2023 | 4.710 | 4.710 | 4.510 | 4.550 | 160,943 | -0.07(-1.52%) |
Aug 18, 2023 | 4.640 | 4.680 | 4.550 | 4.620 | 22,271 | -0.07(-1.49%) |
Aug 17, 2023 | 4.900 | 4.900 | 4.640 | 4.690 | 38,618 | -0.16(-3.30%) |
Aug 16, 2023 | 4.937 | 4.937 | 4.810 | 4.850 | 18,296 | -0.10(-2.02%) |
Aug 15, 2023 | 4.990 | 5.060 | 4.885 | 4.950 | 22,647 | -0.03(-0.60%) |
Aug 14, 2023 | 5.240 | 5.300 | 4.930 | 4.980 | 53,932 | -0.05(-0.99%) |
Aug 11, 2023 | 4.930 | 5.075 | 4.930 | 5.030 | 44,226 | +0.07(+1.41%) |
Aug 10, 2023 | 4.800 | 5.000 | 4.800 | 4.960 | 177,775 | +0.19(+3.98%) |
Aug 09, 2023 | 4.750 | 4.870 | 4.730 | 4.770 | 341,611 | +0.24(+5.30%) |
Aug 08, 2023 | 4.910 | 4.910 | 4.500 | 4.530 | 94,865 | -0.17(-3.62%) |
Aug 07, 2023 | 4.737 | 4.745 | 4.700 | 4.700 | 17,159 | -0.03(-0.63%) |
Aug 04, 2023 | 4.740 | 4.810 | 4.660 | 4.730 | 79,848 | +0.03(+0.64%) |
Aug 03, 2023 | 4.520 | 4.725 | 4.500 | 4.700 | 102,220 | +0.20(+4.33%) |
Aug 02, 2023 | 4.520 | 4.520 | 4.470 | 4.505 | 33,658 | +0.00(+0.11%) |
Aug 01, 2023 | 4.500 | 4.542 | 4.500 | 4.500 | 15,779 | -0.04(-0.88%) |
Jul 31, 2023 | 4.520 | 4.590 | 4.495 | 4.540 | 25,055 | +0.04(+0.89%) |
Jul 28, 2023 | 4.540 | 4.570 | 4.450 | 4.500 | 75,758 | -0.01(-0.22%) |
Jul 27, 2023 | 4.660 | 4.680 | 4.500 | 4.510 | 72,811 | -0.09(-1.96%) |
Jul 26, 2023 | 4.640 | 4.695 | 4.590 | 4.600 | 42,720 | +0.00(+0.00%) |
Jul 25, 2023 | 4.500 | 4.640 | 4.500 | 4.600 | 53,015 | +0.08(+1.77%) |
Jul 24, 2023 | 4.650 | 4.705 | 4.500 | 4.520 | 40,499 | -0.13(-2.80%) |
Jul 21, 2023 | 4.550 | 4.676 | 4.500 | 4.650 | 33,510 | +0.14(+3.10%) |
Jul 20, 2023 | 4.500 | 4.540 | 4.450 | 4.510 | 25,544 | +0.01(+0.22%) |
Jul 19, 2023 | 4.490 | 4.600 | 4.460 | 4.500 | 52,225 | +0.06(+1.35%) |
Jul 18, 2023 | 4.470 | 4.500 | 4.360 | 4.440 | 19,374 | -0.02(-0.45%) |
Jul 17, 2023 | 4.480 | 4.530 | 4.240 | 4.460 | 25,721 | +0.00(+0.11%) |
Jul 14, 2023 | 4.550 | 4.700 | 4.450 | 4.455 | 81,073 | -0.08(-1.66%) |
Jul 13, 2023 | 4.540 | 4.620 | 4.510 | 4.530 | 16,077 | -0.02(-0.44%) |
Jul 12, 2023 | 4.740 | 4.770 | 4.520 | 4.550 | 26,600 | -0.15(-3.19%) |
Jul 11, 2023 | 4.735 | 4.735 | 4.600 | 4.700 | 44,807 | +0.07(+1.51%) |
Jul 10, 2023 | 4.570 | 4.650 | 4.570 | 4.630 | 292,282 | +0.03(+0.65%) |
Jul 07, 2023 | 4.510 | 4.630 | 4.501 | 4.600 | 35,892 | +0.08(+1.77%) |
Jul 06, 2023 | 4.510 | 4.670 | 4.480 | 4.520 | 27,813 | -0.03(-0.55%) |
Jul 05, 2023 | 4.610 | 4.670 | 4.530 | 4.545 | 45,972 | -0.15(-3.19%) |
Jul 03, 2023 | 4.540 | 4.730 | 4.540 | 4.695 | 16,203 | +0.18(+3.87%) |
Jun 30, 2023 | 4.655 | 4.655 | 4.500 | 4.520 | 52,329 | -0.11(-2.38%) |
Jun 29, 2023 | 4.520 | 4.630 | 4.510 | 4.630 | 11,999 | +0.07(+1.54%) |
Jun 28, 2023 | 4.690 | 4.825 | 4.500 | 4.560 | 28,360 | -0.26(-5.39%) |
Jun 27, 2023 | 4.500 | 4.905 | 4.480 | 4.820 | 137,881 | +0.35(+7.83%) |
Jun 26, 2023 | 4.240 | 4.500 | 4.240 | 4.470 | 96,530 | +0.18(+4.20%) |
Jun 23, 2023 | 4.180 | 4.380 | 4.035 | 4.290 | 2,045,610 | +0.09(+2.26%) |
Jun 22, 2023 | 4.290 | 4.290 | 4.150 | 4.195 | 91,303 | -0.12(-2.89%) |
Jun 21, 2023 | 4.310 | 4.360 | 4.250 | 4.320 | 93,312 | +0.01(+0.23%) |
Jun 20, 2023 | 4.300 | 4.370 | 4.250 | 4.310 | 59,306 | -0.01(-0.23%) |
Jun 16, 2023 | 4.400 | 4.400 | 4.210 | 4.320 | 110,156 | -0.03(-0.69%) |
Jun 15, 2023 | 4.150 | 4.350 | 4.120 | 4.350 | 88,706 | +0.24(+5.84%) |
Jun 14, 2023 | 4.110 | 4.280 | 4.090 | 4.110 | 167,917 | +0.04(+0.98%) |
Jun 13, 2023 | 4.050 | 4.080 | 4.020 | 4.070 | 274,918 | +0.07(+1.75%) |
Jun 12, 2023 | 3.970 | 4.070 | 3.930 | 4.000 | 85,359 | +0.05(+1.27%) |
Jun 09, 2023 | 3.940 | 4.030 | 3.930 | 3.950 | 93,176 | -0.02(-0.50%) |
Jun 08, 2023 | 4.020 | 4.030 | 3.900 | 3.970 | 61,318 | -0.05(-1.24%) |
Jun 07, 2023 | 4.140 | 4.233 | 3.970 | 4.020 | 118,154 | -0.08(-1.95%) |
Jun 06, 2023 | 4.290 | 4.370 | 4.070 | 4.100 | 104,620 | -0.22(-5.09%) |
Jun 05, 2023 | 4.200 | 4.340 | 4.150 | 4.320 | 60,093 | +0.07(+1.65%) |
Jun 02, 2023 | 4.030 | 4.270 | 4.010 | 4.250 | 86,102 | +0.25(+6.25%) |
Jun 01, 2023 | 4.300 | 4.380 | 3.970 | 4.000 | 172,285 | -0.32(-7.41%) |
May 31, 2023 | 4.290 | 4.360 | 4.200 | 4.320 | 65,198 | +0.05(+1.17%) |
May 30, 2023 | 4.250 | 4.410 | 4.184 | 4.270 | 31,745 | +0.04(+0.95%) |
May 26, 2023 | 4.000 | 4.270 | 3.970 | 4.230 | 44,655 | +0.22(+5.49%) |
May 25, 2023 | 3.970 | 4.100 | 3.930 | 4.010 | 242,276 | +0.03(+0.75%) |
May 24, 2023 | 4.050 | 4.050 | 3.980 | 3.980 | 71,834 | -0.05(-1.24%) |
May 23, 2023 | 3.910 | 4.045 | 3.910 | 4.030 | 80,237 | +0.08(+2.03%) |
May 22, 2023 | 4.010 | 4.080 | 3.910 | 3.950 | 84,441 | -0.06(-1.50%) |
May 19, 2023 | 4.100 | 4.100 | 3.990 | 4.010 | 38,430 | -0.02(-0.50%) |
May 18, 2023 | 4.080 | 4.080 | 4.000 | 4.030 | 60,055 | -0.01(-0.25%) |
May 17, 2023 | 3.920 | 4.140 | 3.900 | 4.040 | 89,938 | +0.09(+2.28%) |
May 16, 2023 | 4.000 | 4.040 | 3.800 | 3.950 | 93,861 | -0.07(-1.74%) |
May 15, 2023 | 4.080 | 4.150 | 3.970 | 4.020 | 50,700 | +0.01(+0.25%) |
May 12, 2023 | 4.140 | 4.140 | 3.880 | 4.010 | 54,701 | -0.08(-1.96%) |
May 11, 2023 | 4.440 | 4.610 | 4.030 | 4.090 | 110,764 | -0.40(-8.91%) |
May 10, 2023 | 4.250 | 4.490 | 4.230 | 4.490 | 82,530 | +0.34(+8.19%) |
May 09, 2023 | 4.260 | 4.290 | 4.070 | 4.150 | 33,078 | -0.09(-2.12%) |
May 08, 2023 | 4.170 | 4.250 | 4.040 | 4.240 | 35,332 | +0.11(+2.66%) |
May 05, 2023 | 4.040 | 4.170 | 4.030 | 4.130 | 43,996 | +0.12(+2.99%) |
May 04, 2023 | 4.000 | 4.060 | 3.960 | 4.010 | 48,106 | +0.01(+0.25%) |
May 03, 2023 | 4.030 | 4.030 | 3.960 | 4.000 | 28,881 | -0.02(-0.50%) |
May 02, 2023 | 4.020 | 4.060 | 3.980 | 4.020 | 33,786 | -0.01(-0.25%) |