Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.070 | 5.180 | 4.880 | 4.970 | 10,870,571 | -0.01(-0.20%) |
Sep 28, 2023 | 5.050 | 5.100 | 4.765 | 4.980 | 12,062,944 | -0.04(-0.80%) |
Sep 27, 2023 | 5.080 | 5.230 | 4.982 | 5.020 | 16,208,406 | +0.17(+3.51%) |
Sep 26, 2023 | 4.840 | 4.970 | 4.731 | 4.850 | 9,559,907 | -0.07(-1.42%) |
Sep 25, 2023 | 5.020 | 4.990 | 4.910 | 4.920 | 17,794,706 | -0.10(-1.99%) |
Sep 22, 2023 | 5.150 | 5.240 | 4.920 | 5.020 | 15,632,100 | -0.07(-1.38%) |
Sep 21, 2023 | 5.020 | 5.160 | 4.940 | 5.090 | 18,016,882 | -0.09(-1.74%) |
Sep 20, 2023 | 5.440 | 5.490 | 5.170 | 5.180 | 10,946,571 | -0.19(-3.54%) |
Sep 19, 2023 | 5.340 | 5.420 | 5.210 | 5.370 | 10,773,877 | +0.00(+0.00%) |
Sep 18, 2023 | 5.620 | 5.650 | 5.340 | 5.370 | 11,968,481 | -0.25(-4.45%) |
Sep 15, 2023 | 5.960 | 6.030 | 5.570 | 5.620 | 17,868,628 | -0.43(-7.11%) |
Sep 14, 2023 | 5.810 | 6.110 | 5.810 | 6.050 | 10,999,589 | +0.25(+4.31%) |
Sep 13, 2023 | 5.670 | 5.850 | 5.540 | 5.800 | 12,214,908 | +0.13(+2.29%) |
Sep 12, 2023 | 5.690 | 5.890 | 5.590 | 5.670 | 15,828,144 | -0.08(-1.39%) |
Sep 11, 2023 | 5.770 | 5.840 | 5.460 | 5.750 | 14,029,807 | +0.03(+0.52%) |
Sep 08, 2023 | 6.330 | 6.330 | 5.670 | 5.720 | 21,523,880 | -0.57(-9.06%) |
Sep 07, 2023 | 5.930 | 6.290 | 4.960 | 6.290 | 44,919,572 | -0.77(-10.91%) |
Sep 06, 2023 | 7.240 | 7.405 | 7.040 | 7.060 | 11,277,526 | -0.20(-2.75%) |
Sep 05, 2023 | 7.400 | 7.570 | 7.210 | 7.260 | 8,492,669 | -0.18(-2.42%) |
Sep 01, 2023 | 7.230 | 7.540 | 7.230 | 7.440 | 6,224,562 | +0.28(+3.91%) |
Aug 31, 2023 | 7.360 | 7.460 | 7.125 | 7.160 | 6,165,757 | -0.16(-2.19%) |
Aug 30, 2023 | 7.280 | 7.440 | 7.190 | 7.320 | 5,909,678 | +0.08(+1.10%) |
Aug 29, 2023 | 6.870 | 7.300 | 6.830 | 7.240 | 7,228,941 | +0.31(+4.47%) |
Aug 28, 2023 | 6.900 | 7.010 | 6.830 | 6.930 | 4,253,470 | +0.10(+1.46%) |
Aug 25, 2023 | 6.800 | 6.890 | 6.650 | 6.830 | 5,447,519 | +0.04(+0.59%) |
Aug 24, 2023 | 7.100 | 7.130 | 6.790 | 6.790 | 6,939,243 | -0.28(-3.96%) |
Aug 23, 2023 | 6.970 | 7.150 | 6.900 | 7.070 | 4,659,825 | +0.05(+0.71%) |
Aug 22, 2023 | 7.060 | 7.230 | 6.910 | 7.020 | 6,314,544 | +0.05(+0.72%) |
Aug 21, 2023 | 7.060 | 7.185 | 6.920 | 6.970 | 7,067,181 | -0.09(-1.27%) |
Aug 18, 2023 | 7.030 | 7.310 | 6.940 | 7.060 | 6,582,073 | -0.14(-1.94%) |
Aug 17, 2023 | 7.370 | 7.420 | 7.180 | 7.200 | 5,286,113 | -0.09(-1.23%) |
Aug 16, 2023 | 7.520 | 7.540 | 7.210 | 7.290 | 9,668,287 | -0.30(-3.95%) |
Aug 15, 2023 | 7.690 | 7.770 | 7.540 | 7.590 | 5,253,498 | -0.22(-2.82%) |
Aug 14, 2023 | 7.710 | 7.890 | 7.550 | 7.810 | 5,533,777 | +0.00(+0.00%) |
Aug 11, 2023 | 7.740 | 7.850 | 7.640 | 7.810 | 6,073,335 | +0.00(+0.00%) |
Aug 10, 2023 | 7.980 | 8.100 | 7.740 | 7.810 | 7,799,094 | -0.16(-2.01%) |
Aug 09, 2023 | 8.020 | 8.130 | 7.840 | 7.970 | 5,897,083 | -0.02(-0.25%) |
Aug 08, 2023 | 7.870 | 8.030 | 7.730 | 7.990 | 7,925,329 | -0.02(-0.25%) |
Aug 07, 2023 | 8.010 | 8.050 | 7.720 | 8.010 | 6,549,688 | -0.04(-0.50%) |
Aug 04, 2023 | 8.200 | 8.235 | 7.990 | 8.050 | 6,072,740 | -0.06(-0.74%) |
Aug 03, 2023 | 8.070 | 8.260 | 8.060 | 8.110 | 5,796,649 | -0.01(-0.12%) |
Aug 02, 2023 | 8.200 | 8.220 | 7.850 | 8.120 | 11,648,930 | -0.28(-3.33%) |
Aug 01, 2023 | 8.540 | 8.579 | 8.320 | 8.400 | 5,133,867 | -0.26(-3.00%) |
Jul 31, 2023 | 8.300 | 8.680 | 8.270 | 8.660 | 9,473,291 | +0.43(+5.22%) |
Jul 28, 2023 | 8.080 | 8.280 | 8.000 | 8.230 | 11,060,682 | +0.30(+3.78%) |
Jul 27, 2023 | 8.370 | 8.450 | 7.900 | 7.930 | 11,673,174 | -0.29(-3.53%) |
Jul 26, 2023 | 8.130 | 8.550 | 8.100 | 8.220 | 10,571,419 | +0.10(+1.23%) |
Jul 25, 2023 | 8.360 | 8.430 | 8.110 | 8.120 | 7,093,677 | -0.22(-2.64%) |
Jul 24, 2023 | 8.340 | 8.440 | 8.200 | 8.340 | 6,014,591 | +0.01(+0.12%) |
Jul 21, 2023 | 8.340 | 8.400 | 8.065 | 8.330 | 10,822,771 | +0.07(+0.85%) |
Jul 20, 2023 | 8.640 | 8.640 | 8.230 | 8.260 | 12,354,033 | -0.43(-4.95%) |
Jul 19, 2023 | 8.670 | 9.040 | 8.600 | 8.690 | 13,238,153 | +0.14(+1.64%) |
Jul 18, 2023 | 8.530 | 8.850 | 8.523 | 8.550 | 8,220,810 | -0.11(-1.27%) |
Jul 17, 2023 | 8.260 | 8.789 | 8.130 | 8.660 | 10,353,594 | +0.40(+4.84%) |
Jul 14, 2023 | 8.860 | 9.020 | 8.250 | 8.260 | 11,894,826 | -0.59(-6.67%) |
Jul 13, 2023 | 9.050 | 9.200 | 8.790 | 8.850 | 12,881,882 | -0.14(-1.56%) |
Jul 12, 2023 | 9.120 | 9.230 | 8.880 | 8.990 | 11,528,444 | +0.06(+0.67%) |
Jul 11, 2023 | 9.130 | 9.130 | 8.780 | 8.930 | 9,472,722 | -0.09(-1.00%) |
Jul 10, 2023 | 8.630 | 9.080 | 8.510 | 9.020 | 8,798,359 | +0.35(+4.04%) |
Jul 07, 2023 | 8.700 | 8.920 | 8.610 | 8.670 | 10,940,175 | +0.01(+0.12%) |
Jul 06, 2023 | 8.640 | 8.720 | 8.090 | 8.660 | 13,080,337 | -0.19(-2.15%) |
Jul 05, 2023 | 8.590 | 9.070 | 8.480 | 8.850 | 9,045,795 | +0.15(+1.72%) |