Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.930 | 4.990 | 4.675 | 4.780 | 36,955 | -0.07(-1.44%) |
Sep 28, 2023 | 4.730 | 5.250 | 4.730 | 4.850 | 31,893 | +0.08(+1.68%) |
Sep 27, 2023 | 5.000 | 5.340 | 4.700 | 4.770 | 34,359 | -0.30(-5.92%) |
Sep 26, 2023 | 6.000 | 6.190 | 5.020 | 5.070 | 73,477 | -0.54(-9.63%) |
Sep 25, 2023 | 6.370 | 5.690 | 5.500 | 5.610 | 127,526 | -0.89(-13.76%) |
Sep 22, 2023 | 6.160 | 7.420 | 6.150 | 6.505 | 942,055 | +0.87(+15.34%) |
Sep 21, 2023 | 6.500 | 6.500 | 5.230 | 5.640 | 226,348 | -0.96(-14.55%) |
Sep 20, 2023 | 6.210 | 7.290 | 5.810 | 6.600 | 778,620 | +1.15(+21.10%) |
Sep 19, 2023 | 4.800 | 5.970 | 4.800 | 5.450 | 270,768 | +0.80(+17.20%) |
Sep 18, 2023 | 4.810 | 4.980 | 4.562 | 4.650 | 16,265 | -0.29(-5.87%) |
Sep 15, 2023 | 5.080 | 5.100 | 4.810 | 4.940 | 13,818 | +0.04(+0.82%) |
Sep 14, 2023 | 4.770 | 5.100 | 4.630 | 4.900 | 34,915 | +0.27(+5.83%) |
Sep 13, 2023 | 4.650 | 4.800 | 4.600 | 4.630 | 11,322 | +0.10(+2.21%) |
Sep 12, 2023 | 4.780 | 4.869 | 4.500 | 4.530 | 17,384 | -0.26(-5.43%) |
Sep 11, 2023 | 4.940 | 4.940 | 4.700 | 4.790 | 29,704 | -0.16(-3.23%) |
Sep 08, 2023 | 5.050 | 5.178 | 4.750 | 4.950 | 72,760 | +0.00(+0.00%) |
Sep 07, 2023 | 4.570 | 5.190 | 4.570 | 4.950 | 79,541 | +0.37(+8.08%) |
Sep 06, 2023 | 4.910 | 4.960 | 4.580 | 4.580 | 14,706 | -0.41(-8.22%) |
Sep 05, 2023 | 4.950 | 5.100 | 4.930 | 4.990 | 9,574 | -0.01(-0.19%) |
Sep 01, 2023 | 5.010 | 5.210 | 4.900 | 4.999 | 17,483 | +0.12(+2.44%) |
Aug 31, 2023 | 4.990 | 5.200 | 4.770 | 4.880 | 16,129 | -0.20(-3.94%) |
Aug 30, 2023 | 4.980 | 5.230 | 4.760 | 5.080 | 10,639 | +0.27(+5.61%) |
Aug 29, 2023 | 4.730 | 5.052 | 4.530 | 4.810 | 35,236 | -0.05(-0.93%) |
Aug 28, 2023 | 5.600 | 5.640 | 4.580 | 4.855 | 33,469 | -0.66(-12.04%) |
Aug 25, 2023 | 5.500 | 5.690 | 5.300 | 5.519 | 45,626 | +0.05(+0.90%) |
Aug 24, 2023 | 5.530 | 5.870 | 5.210 | 5.470 | 67,276 | -0.15(-2.67%) |
Aug 23, 2023 | 5.590 | 6.210 | 5.390 | 5.620 | 59,826 | +0.09(+1.71%) |
Aug 22, 2023 | 5.570 | 5.710 | 5.310 | 5.525 | 18,647 | -0.01(-0.27%) |
Aug 21, 2023 | 5.710 | 5.870 | 5.340 | 5.540 | 28,114 | +0.01(+0.18%) |
Aug 18, 2023 | 4.970 | 5.580 | 4.800 | 5.530 | 39,112 | +0.44(+8.54%) |
Aug 17, 2023 | 4.910 | 5.330 | 4.768 | 5.095 | 28,665 | +0.38(+7.94%) |
Aug 16, 2023 | 4.590 | 5.060 | 4.590 | 4.720 | 38,994 | +0.16(+3.51%) |
Aug 15, 2023 | 4.940 | 4.940 | 4.430 | 4.560 | 23,723 | -0.31(-6.37%) |
Aug 14, 2023 | 4.950 | 5.440 | 4.670 | 4.870 | 38,115 | -0.13(-2.60%) |
Aug 11, 2023 | 5.380 | 5.478 | 4.730 | 5.000 | 33,392 | -0.50(-9.09%) |
Aug 10, 2023 | 5.970 | 5.970 | 5.160 | 5.500 | 15,594 | -0.21(-3.68%) |
Aug 09, 2023 | 6.000 | 6.061 | 5.510 | 5.710 | 15,786 | -0.17(-2.81%) |
Aug 08, 2023 | 6.040 | 6.285 | 5.801 | 5.875 | 12,305 | -0.29(-4.78%) |
Aug 07, 2023 | 6.310 | 6.725 | 6.120 | 6.170 | 19,950 | -0.13(-2.06%) |
Aug 04, 2023 | 6.730 | 6.730 | 6.300 | 6.300 | 9,171 | -0.15(-2.33%) |
Aug 03, 2023 | 6.140 | 7.000 | 6.005 | 6.450 | 16,980 | +0.38(+6.26%) |
Aug 02, 2023 | 6.420 | 6.420 | 5.950 | 6.070 | 16,226 | -0.37(-5.75%) |
Aug 01, 2023 | 6.900 | 6.910 | 6.390 | 6.440 | 26,543 | -0.51(-7.34%) |
Jul 31, 2023 | 6.900 | 7.170 | 6.721 | 6.950 | 14,787 | -0.03(-0.43%) |
Jul 28, 2023 | 6.795 | 7.059 | 6.722 | 6.980 | 6,554 | +0.26(+3.87%) |
Jul 27, 2023 | 7.212 | 7.212 | 6.600 | 6.720 | 31,222 | -0.43(-6.04%) |
Jul 26, 2023 | 7.076 | 7.640 | 7.040 | 7.152 | 3,563 | +0.14(+2.02%) |
Jul 25, 2023 | 7.190 | 7.550 | 7.010 | 7.010 | 4,748 | -0.20(-2.77%) |
Jul 24, 2023 | 7.500 | 7.500 | 7.182 | 7.210 | 4,427 | +0.06(+0.84%) |
Jul 21, 2023 | 7.730 | 7.730 | 6.900 | 7.150 | 19,845 | -0.54(-7.04%) |
Jul 20, 2023 | 7.780 | 7.830 | 7.550 | 7.691 | 9,987 | -0.31(-3.86%) |
Jul 19, 2023 | 7.940 | 8.000 | 7.700 | 8.000 | 8,038 | +0.06(+0.76%) |
Jul 18, 2023 | 8.195 | 8.310 | 7.925 | 7.940 | 2,403 | -0.28(-3.41%) |
Jul 17, 2023 | 8.220 | 8.390 | 8.070 | 8.220 | 10,290 | +0.00(+0.00%) |
Jul 14, 2023 | 8.390 | 8.545 | 8.120 | 8.220 | 3,896 | -0.11(-1.32%) |
Jul 13, 2023 | 8.430 | 8.533 | 8.158 | 8.330 | 8,425 | +0.08(+0.97%) |
Jul 12, 2023 | 8.710 | 8.810 | 8.200 | 8.250 | 18,695 | -0.43(-4.95%) |
Jul 11, 2023 | 8.730 | 8.903 | 8.630 | 8.680 | 7,989 | +0.07(+0.81%) |
Jul 10, 2023 | 8.400 | 8.720 | 8.246 | 8.610 | 11,319 | +0.12(+1.41%) |
Jul 07, 2023 | 8.460 | 8.730 | 8.310 | 8.490 | 11,673 | +0.44(+5.47%) |
Jul 06, 2023 | 8.040 | 8.250 | 7.680 | 8.050 | 12,866 | +0.35(+4.55%) |
Jul 05, 2023 | 7.410 | 7.780 | 7.310 | 7.700 | 11,836 | +0.30(+4.05%) |