Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.550 | 5.040 | 4.510 | 4.990 | 60,714 | +0.15(+2.99%) |
Sep 28, 2023 | 4.520 | 4.890 | 4.520 | 4.845 | 36,832 | +0.25(+5.33%) |
Sep 27, 2023 | 4.850 | 4.980 | 4.510 | 4.600 | 37,708 | -0.22(-4.56%) |
Sep 26, 2023 | 4.990 | 5.125 | 4.800 | 4.820 | 27,657 | -0.10(-2.03%) |
Sep 25, 2023 | 4.910 | 5.030 | 4.920 | 4.920 | 13,117 | -0.10(-1.99%) |
Sep 22, 2023 | 5.480 | 5.515 | 5.000 | 5.020 | 47,792 | -0.43(-7.89%) |
Sep 21, 2023 | 5.610 | 5.765 | 5.450 | 5.450 | 19,949 | -0.07(-1.27%) |
Sep 20, 2023 | 5.900 | 5.930 | 5.460 | 5.520 | 29,956 | -0.31(-5.32%) |
Sep 19, 2023 | 5.680 | 6.140 | 5.680 | 5.830 | 47,249 | +0.26(+4.67%) |
Sep 18, 2023 | 5.580 | 5.620 | 5.300 | 5.570 | 25,653 | +0.32(+6.10%) |
Sep 15, 2023 | 5.410 | 5.643 | 5.250 | 5.250 | 36,064 | -0.28(-5.06%) |
Sep 14, 2023 | 5.610 | 5.700 | 5.280 | 5.530 | 65,076 | +0.06(+1.10%) |
Sep 13, 2023 | 5.819 | 6.189 | 5.450 | 5.470 | 40,435 | -0.42(-7.13%) |
Sep 12, 2023 | 6.120 | 6.290 | 5.790 | 5.890 | 33,745 | -0.43(-6.73%) |
Sep 11, 2023 | 6.270 | 6.360 | 6.200 | 6.315 | 13,784 | -0.14(-2.24%) |
Sep 08, 2023 | 6.470 | 6.510 | 5.770 | 6.460 | 99,213 | -0.04(-0.62%) |
Sep 07, 2023 | 7.450 | 7.454 | 6.420 | 6.500 | 83,228 | -0.78(-10.71%) |
Sep 06, 2023 | 7.420 | 7.420 | 7.120 | 7.280 | 11,807 | -0.17(-2.28%) |
Sep 05, 2023 | 7.250 | 7.450 | 7.031 | 7.450 | 19,643 | +0.08(+1.09%) |
Sep 01, 2023 | 7.450 | 7.600 | 7.186 | 7.370 | 11,544 | -0.08(-1.07%) |
Aug 31, 2023 | 7.530 | 7.790 | 7.365 | 7.450 | 11,117 | -0.25(-3.25%) |
Aug 30, 2023 | 7.540 | 7.850 | 7.350 | 7.700 | 22,423 | +0.42(+5.77%) |
Aug 29, 2023 | 7.270 | 7.583 | 7.170 | 7.280 | 11,652 | +0.14(+1.96%) |
Aug 28, 2023 | 7.420 | 7.480 | 7.020 | 7.140 | 20,957 | -0.09(-1.24%) |
Aug 25, 2023 | 7.130 | 7.290 | 7.060 | 7.230 | 10,830 | -0.13(-1.77%) |
Aug 24, 2023 | 7.610 | 7.610 | 7.120 | 7.360 | 29,695 | +0.05(+0.68%) |
Aug 23, 2023 | 7.100 | 7.650 | 7.100 | 7.310 | 31,261 | +0.23(+3.25%) |
Aug 22, 2023 | 7.260 | 7.760 | 7.000 | 7.080 | 17,160 | -0.17(-2.34%) |
Aug 21, 2023 | 7.430 | 7.550 | 7.180 | 7.250 | 12,145 | +0.10(+1.40%) |
Aug 18, 2023 | 6.810 | 7.150 | 6.810 | 7.150 | 20,078 | +0.37(+5.46%) |
Aug 17, 2023 | 6.940 | 7.058 | 6.780 | 6.780 | 8,097 | +0.03(+0.44%) |
Aug 16, 2023 | 6.915 | 7.000 | 6.687 | 6.750 | 14,421 | -0.24(-3.43%) |
Aug 15, 2023 | 7.040 | 7.251 | 6.800 | 6.990 | 30,717 | +0.10(+1.45%) |
Aug 14, 2023 | 7.080 | 7.110 | 6.890 | 6.890 | 16,073 | -0.32(-4.44%) |
Aug 11, 2023 | 7.100 | 7.210 | 6.800 | 7.210 | 10,212 | +0.29(+4.19%) |
Aug 10, 2023 | 7.160 | 7.180 | 6.700 | 6.920 | 14,079 | +0.00(+0.00%) |
Aug 09, 2023 | 7.320 | 7.320 | 6.900 | 6.920 | 18,533 | -0.38(-5.21%) |
Aug 08, 2023 | 7.690 | 7.750 | 6.990 | 7.300 | 46,293 | -0.30(-3.95%) |
Aug 07, 2023 | 7.980 | 8.270 | 7.600 | 7.600 | 14,512 | -0.35(-4.40%) |
Aug 04, 2023 | 8.040 | 8.040 | 7.860 | 7.950 | 8,557 | -0.02(-0.25%) |
Aug 03, 2023 | 7.800 | 8.152 | 7.800 | 7.970 | 8,133 | +0.00(+0.00%) |
Aug 02, 2023 | 7.910 | 8.313 | 7.900 | 7.970 | 6,955 | -0.13(-1.60%) |
Aug 01, 2023 | 7.840 | 8.200 | 7.833 | 8.100 | 6,277 | +0.15(+1.89%) |
Jul 31, 2023 | 8.020 | 8.125 | 7.825 | 7.950 | 12,347 | +0.12(+1.53%) |
Jul 28, 2023 | 8.210 | 8.220 | 7.830 | 7.830 | 31,430 | -0.13(-1.69%) |
Jul 27, 2023 | 8.090 | 8.240 | 7.880 | 7.965 | 32,241 | -0.04(-0.56%) |
Jul 26, 2023 | 8.000 | 8.090 | 7.610 | 8.010 | 31,873 | +0.01(+0.12%) |
Jul 25, 2023 | 8.110 | 8.170 | 7.850 | 8.000 | 20,719 | +0.08(+1.01%) |
Jul 24, 2023 | 8.920 | 8.920 | 7.800 | 7.920 | 73,321 | -1.11(-12.29%) |
Jul 21, 2023 | 9.510 | 9.710 | 9.020 | 9.030 | 33,069 | -0.37(-3.94%) |
Jul 20, 2023 | 9.710 | 9.867 | 9.400 | 9.400 | 9,704 | -0.36(-3.69%) |
Jul 19, 2023 | 9.760 | 9.970 | 9.500 | 9.760 | 22,863 | +0.00(+0.00%) |
Jul 18, 2023 | 9.810 | 9.980 | 9.560 | 9.760 | 18,982 | -0.24(-2.40%) |
Jul 17, 2023 | 10.11 | 10.23 | 9.700 | 10.00 | 13,075 | +0.01(+0.10%) |
Jul 14, 2023 | 10.49 | 10.49 | 9.670 | 9.990 | 19,870 | -0.45(-4.31%) |
Jul 13, 2023 | 10.16 | 10.68 | 10.05 | 10.44 | 23,150 | +0.40(+3.98%) |
Jul 12, 2023 | 10.46 | 10.81 | 10.02 | 10.04 | 34,803 | -0.42(-4.02%) |
Jul 11, 2023 | 9.850 | 11.07 | 9.610 | 10.46 | 59,836 | +0.55(+5.55%) |
Jul 10, 2023 | 9.500 | 10.37 | 9.500 | 9.910 | 79,914 | +0.27(+2.80%) |
Jul 07, 2023 | 9.690 | 10.20 | 9.450 | 9.640 | 32,042 | +0.02(+0.21%) |
Jul 06, 2023 | 10.35 | 10.35 | 9.610 | 9.620 | 48,312 | -0.83(-7.94%) |
Jul 05, 2023 | 10.73 | 11.00 | 10.23 | 10.45 | 36,823 | -0.45(-4.13%) |