Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.160 | 4.210 | 4.070 | 4.170 | 32,263 | +0.05(+1.21%) |
Sep 28, 2023 | 4.190 | 4.190 | 4.010 | 4.120 | 37,274 | -0.01(-0.24%) |
Sep 27, 2023 | 4.190 | 4.190 | 4.040 | 4.130 | 40,287 | -0.02(-0.48%) |
Sep 26, 2023 | 4.210 | 4.210 | 4.130 | 4.150 | 20,193 | -0.03(-0.72%) |
Sep 25, 2023 | 4.120 | 4.230 | 4.070 | 4.180 | 48,099 | +0.05(+1.21%) |
Sep 22, 2023 | 4.210 | 4.250 | 4.110 | 4.130 | 27,478 | -0.02(-0.48%) |
Sep 21, 2023 | 4.280 | 4.280 | 4.080 | 4.150 | 44,497 | -0.13(-3.04%) |
Sep 20, 2023 | 4.330 | 4.350 | 4.260 | 4.280 | 32,020 | -0.04(-0.93%) |
Sep 19, 2023 | 4.510 | 4.510 | 4.310 | 4.320 | 47,387 | -0.26(-5.68%) |
Sep 18, 2023 | 4.630 | 4.630 | 4.440 | 4.580 | 38,340 | -0.17(-3.58%) |
Sep 15, 2023 | 4.480 | 4.750 | 4.400 | 4.750 | 263,047 | +0.36(+8.20%) |
Sep 14, 2023 | 4.370 | 4.500 | 4.030 | 4.390 | 146,600 | -0.01(-0.23%) |
Sep 13, 2023 | 4.560 | 4.570 | 4.380 | 4.400 | 45,904 | -0.16(-3.51%) |
Sep 12, 2023 | 4.590 | 4.660 | 4.500 | 4.560 | 36,955 | +0.01(+0.22%) |
Sep 11, 2023 | 4.690 | 4.730 | 4.550 | 4.550 | 177,736 | -0.09(-1.94%) |
Sep 08, 2023 | 5.170 | 5.170 | 4.570 | 4.640 | 611,825 | -0.65(-12.29%) |
Sep 07, 2023 | 5.400 | 5.400 | 5.260 | 5.290 | 6,627 | -0.04(-0.75%) |
Sep 06, 2023 | 5.420 | 5.500 | 5.330 | 5.330 | 7,297 | -0.13(-2.38%) |
Sep 05, 2023 | 5.600 | 5.610 | 5.460 | 5.460 | 5,834 | -0.24(-4.21%) |
Sep 01, 2023 | 5.700 | 0 | -0.03(-0.52%) | |||
Aug 31, 2023 | 5.810 | 5.810 | 5.650 | 5.730 | 3,560 | -0.06(-1.04%) |
Aug 30, 2023 | 5.860 | 5.880 | 5.790 | 5.790 | 15,443 | -0.01(-0.17%) |
Aug 29, 2023 | 5.760 | 5.800 | 5.720 | 5.800 | 10,360 | +0.03(+0.52%) |
Aug 28, 2023 | 5.640 | 5.810 | 5.640 | 5.770 | 2,873 | +0.15(+2.67%) |
Aug 25, 2023 | 5.660 | 5.700 | 5.570 | 5.620 | 7,988 | -0.08(-1.40%) |
Aug 24, 2023 | 5.790 | 5.800 | 5.700 | 5.700 | 1,685 | -0.05(-0.87%) |
Aug 23, 2023 | 5.450 | 5.790 | 5.450 | 5.750 | 17,120 | +0.25(+4.55%) |
Aug 22, 2023 | 5.520 | 5.520 | 5.450 | 5.500 | 3,062 | -0.10(-1.79%) |
Aug 21, 2023 | 5.450 | 5.600 | 5.450 | 5.600 | 6,836 | +0.09(+1.63%) |
Aug 18, 2023 | 5.580 | 5.600 | 5.510 | 5.510 | 7,565 | -0.09(-1.61%) |
Aug 17, 2023 | 5.830 | 5.830 | 5.590 | 5.600 | 5,968 | -0.14(-2.44%) |
Aug 16, 2023 | 5.550 | 5.750 | 5.550 | 5.740 | 6,672 | +0.17(+3.05%) |
Aug 15, 2023 | 5.800 | 5.800 | 5.570 | 5.570 | 7,183 | -0.23(-3.97%) |
Aug 14, 2023 | 5.950 | 5.960 | 5.740 | 5.800 | 23,263 | +0.02(+0.35%) |
Aug 11, 2023 | 5.740 | 5.780 | 5.740 | 5.780 | 917 | +0.03(+0.52%) |
Aug 10, 2023 | 5.810 | 5.810 | 5.720 | 5.750 | 1,568 | -0.03(-0.52%) |
Aug 09, 2023 | 5.950 | 5.950 | 5.780 | 5.780 | 2,293 | -0.05(-0.86%) |
Aug 08, 2023 | 5.820 | 5.830 | 5.750 | 5.830 | 2,670 | -0.05(-0.85%) |
Aug 04, 2023 | 5.880 | 0 | +0.05(+0.86%) | |||
Aug 03, 2023 | 6.000 | 6.000 | 5.830 | 5.830 | 14,658 | -0.13(-2.18%) |
Aug 02, 2023 | 6.080 | 6.080 | 5.800 | 5.960 | 3,604 | -0.12(-1.97%) |
Aug 01, 2023 | 6.180 | 6.180 | 6.070 | 6.080 | 2,771 | -0.03(-0.49%) |
Jul 31, 2023 | 6.030 | 6.110 | 6.000 | 6.110 | 1,340 | +0.07(+1.16%) |
Jul 28, 2023 | 5.900 | 6.040 | 5.900 | 6.040 | 3,830 | +0.18(+3.07%) |
Jul 27, 2023 | 6.090 | 6.090 | 5.820 | 5.860 | 9,706 | -0.28(-4.56%) |
Jul 26, 2023 | 6.290 | 6.290 | 6.040 | 6.140 | 7,345 | +0.16(+2.68%) |
Jul 25, 2023 | 5.930 | 5.980 | 5.790 | 5.980 | 3,099 | +0.04(+0.67%) |
Jul 24, 2023 | 6.080 | 6.100 | 5.910 | 5.940 | 3,947 | -0.17(-2.78%) |
Jul 21, 2023 | 6.190 | 6.220 | 6.100 | 6.110 | 5,824 | -0.12(-1.93%) |
Jul 20, 2023 | 6.390 | 6.390 | 6.200 | 6.230 | 3,776 | -0.05(-0.80%) |
Jul 19, 2023 | 6.310 | 6.320 | 6.220 | 6.280 | 5,616 | +0.00(+0.00%) |
Jul 18, 2023 | 6.200 | 6.320 | 6.200 | 6.280 | 8,190 | +0.10(+1.62%) |
Jul 17, 2023 | 6.200 | 6.200 | 6.140 | 6.180 | 5,692 | -0.02(-0.32%) |
Jul 14, 2023 | 6.200 | 6.290 | 6.110 | 6.200 | 2,642 | +0.05(+0.81%) |
Jul 13, 2023 | 6.320 | 6.390 | 6.150 | 6.150 | 6,470 | -0.14(-2.23%) |
Jul 12, 2023 | 5.960 | 6.290 | 5.930 | 6.290 | 58,852 | +0.46(+7.89%) |
Jul 11, 2023 | 5.910 | 5.930 | 5.800 | 5.830 | 21,044 | -0.01(-0.17%) |
Jul 10, 2023 | 5.620 | 5.840 | 5.540 | 5.840 | 2,066 | +0.21(+3.73%) |
Jul 07, 2023 | 5.820 | 5.820 | 5.600 | 5.630 | 2,685 | +0.03(+0.54%) |
Jul 06, 2023 | 5.820 | 5.820 | 5.530 | 5.600 | 2,016 | -0.23(-3.95%) |
Jul 05, 2023 | 5.970 | 5.970 | 5.790 | 5.830 | 5,140 | -0.07(-1.19%) |