Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.290 | 4.420 | 4.160 | 4.240 | 3,848,878 | +0.06(+1.44%) |
Sep 28, 2023 | 4.090 | 4.210 | 3.910 | 4.180 | 4,942,501 | +0.12(+2.96%) |
Sep 27, 2023 | 4.130 | 4.250 | 3.950 | 4.060 | 3,581,750 | -0.03(-0.73%) |
Sep 26, 2023 | 4.170 | 4.350 | 4.020 | 4.090 | 3,492,503 | -0.12(-2.85%) |
Sep 25, 2023 | 4.270 | 4.338 | 4.160 | 4.210 | 3,016,715 | -0.12(-2.77%) |
Sep 22, 2023 | 4.510 | 4.620 | 4.270 | 4.330 | 2,976,587 | -0.09(-2.04%) |
Sep 21, 2023 | 4.650 | 4.720 | 4.410 | 4.420 | 3,336,309 | -0.31(-6.55%) |
Sep 20, 2023 | 4.960 | 5.150 | 4.675 | 4.730 | 3,399,458 | -0.24(-4.83%) |
Sep 19, 2023 | 4.680 | 5.070 | 4.640 | 4.970 | 4,286,360 | +0.48(+10.69%) |
Sep 18, 2023 | 4.820 | 4.840 | 4.490 | 4.490 | 3,058,927 | -0.33(-6.85%) |
Sep 15, 2023 | 5.000 | 5.040 | 4.755 | 4.820 | 3,354,640 | -0.22(-4.37%) |
Sep 14, 2023 | 4.770 | 5.065 | 4.770 | 5.040 | 5,390,531 | +0.34(+7.23%) |
Sep 13, 2023 | 4.920 | 4.985 | 4.700 | 4.700 | 3,107,440 | -0.31(-6.19%) |
Sep 12, 2023 | 4.680 | 5.040 | 4.640 | 5.010 | 2,963,724 | +0.30(+6.37%) |
Sep 11, 2023 | 4.790 | 4.860 | 4.600 | 4.710 | 3,681,204 | -0.07(-1.46%) |
Sep 08, 2023 | 5.010 | 5.060 | 4.700 | 4.780 | 4,681,193 | -0.06(-1.24%) |
Sep 07, 2023 | 4.580 | 4.855 | 4.460 | 4.840 | 3,014,727 | +0.17(+3.64%) |
Sep 06, 2023 | 4.770 | 4.840 | 4.580 | 4.670 | 5,432,738 | -0.34(-6.79%) |
Sep 05, 2023 | 5.090 | 5.160 | 4.980 | 5.010 | 3,590,521 | -0.14(-2.72%) |
Sep 01, 2023 | 5.160 | 5.380 | 5.110 | 5.150 | 2,357,914 | +0.06(+1.18%) |
Aug 31, 2023 | 5.280 | 5.425 | 5.090 | 5.090 | 2,444,606 | -0.17(-3.23%) |
Aug 30, 2023 | 5.330 | 5.410 | 5.175 | 5.260 | 3,909,497 | -0.18(-3.31%) |
Aug 29, 2023 | 5.020 | 5.480 | 5.010 | 5.440 | 3,472,369 | +0.36(+7.09%) |
Aug 28, 2023 | 5.100 | 5.235 | 4.950 | 5.080 | 2,900,858 | +0.06(+1.20%) |
Aug 25, 2023 | 4.930 | 5.110 | 4.824 | 5.020 | 2,629,151 | +0.12(+2.45%) |
Aug 24, 2023 | 5.180 | 5.205 | 4.880 | 4.900 | 3,250,316 | -0.25(-4.85%) |
Aug 23, 2023 | 5.180 | 5.400 | 5.130 | 5.150 | 2,366,033 | -0.01(-0.19%) |
Aug 22, 2023 | 5.300 | 5.420 | 5.030 | 5.160 | 3,548,225 | -0.04(-0.77%) |
Aug 21, 2023 | 5.490 | 5.570 | 5.180 | 5.200 | 3,225,001 | -0.34(-6.14%) |
Aug 18, 2023 | 5.210 | 5.650 | 5.210 | 5.540 | 3,272,134 | +0.12(+2.21%) |
Aug 17, 2023 | 5.550 | 5.690 | 5.350 | 5.420 | 3,873,665 | -0.10(-1.81%) |
Aug 16, 2023 | 6.000 | 6.120 | 5.500 | 5.520 | 4,659,215 | -0.58(-9.51%) |
Aug 15, 2023 | 6.150 | 6.190 | 5.760 | 6.100 | 5,931,113 | -0.19(-3.02%) |
Aug 14, 2023 | 6.420 | 6.495 | 6.140 | 6.290 | 2,306,076 | -0.23(-3.53%) |
Aug 11, 2023 | 6.180 | 6.567 | 6.030 | 6.520 | 4,345,311 | +0.33(+5.33%) |
Aug 10, 2023 | 6.500 | 6.700 | 6.145 | 6.190 | 4,097,982 | -0.29(-4.48%) |
Aug 09, 2023 | 6.810 | 6.920 | 6.440 | 6.480 | 4,532,124 | -0.33(-4.85%) |
Aug 08, 2023 | 6.110 | 6.810 | 5.920 | 6.810 | 4,884,802 | +0.52(+8.27%) |
Aug 07, 2023 | 6.930 | 6.930 | 6.181 | 6.290 | 7,059,666 | -0.65(-9.37%) |
Aug 04, 2023 | 7.280 | 7.785 | 6.800 | 6.940 | 11,965,306 | +0.14(+2.06%) |
Aug 03, 2023 | 6.410 | 6.980 | 6.380 | 6.800 | 6,228,367 | +0.26(+3.98%) |
Aug 02, 2023 | 6.510 | 6.540 | 6.220 | 6.540 | 3,792,056 | -0.20(-2.97%) |
Aug 01, 2023 | 6.950 | 7.029 | 6.720 | 6.740 | 2,710,340 | -0.33(-4.67%) |
Jul 31, 2023 | 6.710 | 7.245 | 6.695 | 7.070 | 4,262,873 | +0.45(+6.80%) |
Jul 28, 2023 | 6.480 | 6.620 | 6.340 | 6.620 | 4,576,895 | +0.25(+3.92%) |
Jul 27, 2023 | 7.040 | 7.130 | 6.340 | 6.370 | 5,435,155 | -0.60(-8.61%) |
Jul 26, 2023 | 6.700 | 7.000 | 6.670 | 6.970 | 3,454,586 | +0.18(+2.65%) |
Jul 25, 2023 | 6.860 | 7.060 | 6.780 | 6.790 | 2,617,577 | -0.02(-0.29%) |
Jul 24, 2023 | 6.990 | 7.200 | 6.770 | 6.810 | 3,173,741 | -0.18(-2.58%) |
Jul 21, 2023 | 7.280 | 7.400 | 6.825 | 6.990 | 6,216,005 | -0.24(-3.32%) |
Jul 20, 2023 | 7.200 | 7.510 | 7.180 | 7.230 | 4,293,330 | -0.11(-1.50%) |
Jul 19, 2023 | 7.360 | 7.745 | 7.261 | 7.340 | 4,590,977 | +0.03(+0.41%) |
Jul 18, 2023 | 7.060 | 7.470 | 7.040 | 7.310 | 6,251,062 | +0.31(+4.43%) |
Jul 17, 2023 | 6.580 | 7.170 | 6.460 | 7.000 | 5,509,934 | +0.41(+6.22%) |
Jul 14, 2023 | 6.850 | 6.970 | 6.475 | 6.590 | 5,218,625 | -0.24(-3.51%) |
Jul 13, 2023 | 6.960 | 7.310 | 6.810 | 6.830 | 6,332,128 | -0.03(-0.44%) |
Jul 12, 2023 | 6.640 | 7.010 | 6.460 | 6.860 | 7,343,991 | +0.43(+6.69%) |
Jul 11, 2023 | 6.340 | 6.510 | 6.130 | 6.430 | 4,157,311 | +0.15(+2.39%) |
Jul 10, 2023 | 6.050 | 6.330 | 5.850 | 6.280 | 4,530,861 | +0.23(+3.80%) |
Jul 07, 2023 | 5.630 | 6.360 | 5.600 | 6.050 | 4,984,876 | +0.44(+7.84%) |
Jul 06, 2023 | 5.730 | 5.730 | 5.250 | 5.610 | 6,703,350 | -0.23(-3.94%) |
Jul 05, 2023 | 5.790 | 5.930 | 5.615 | 5.840 | 3,155,727 | +0.01(+0.17%) |