Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.570 | 5.570 | 4.651 | 5.073 | 913,295 | -0.37(-6.85%) |
Sep 28, 2023 | 6.011 | 6.394 | 5.168 | 5.446 | 193,548 | -0.59(-9.83%) |
Sep 27, 2023 | 5.886 | 7.255 | 5.743 | 6.039 | 146,828 | -0.22(-3.52%) |
Sep 26, 2023 | 5.570 | 7.035 | 5.570 | 6.260 | 226,596 | +1.03(+19.78%) |
Sep 25, 2023 | 6.556 | 6.212 | 5.226 | 5.226 | 168,903 | -1.01(-16.26%) |
Sep 22, 2023 | 6.499 | 6.499 | 5.799 | 6.240 | 3,463,206 | +0.05(+0.77%) |
Sep 21, 2023 | 4.623 | 6.221 | 4.594 | 6.193 | 158,731 | +1.76(+39.74%) |
Sep 20, 2023 | 4.136 | 4.431 | 4.088 | 4.431 | 39,020 | +0.26(+6.12%) |
Sep 19, 2023 | 4.345 | 4.355 | 4.116 | 4.176 | 17,295 | -0.07(-1.65%) |
Sep 18, 2023 | 4.240 | 4.364 | 4.144 | 4.246 | 34,925 | +0.10(+2.45%) |
Sep 15, 2023 | 3.991 | 4.604 | 3.991 | 4.144 | 79,790 | +0.15(+3.63%) |
Sep 14, 2023 | 4.106 | 4.202 | 3.934 | 3.999 | 80,743 | -0.17(-4.17%) |
Sep 13, 2023 | 4.250 | 4.364 | 4.106 | 4.173 | 27,290 | -0.19(-4.29%) |
Sep 12, 2023 | 4.269 | 4.422 | 4.173 | 4.360 | 1,001,641 | +0.16(+3.91%) |
Sep 11, 2023 | 4.355 | 4.355 | 4.125 | 4.196 | 17,951 | -0.26(-5.92%) |
Sep 08, 2023 | 4.353 | 4.517 | 4.274 | 4.460 | 34,355 | -0.11(-2.39%) |
Sep 07, 2023 | 4.364 | 4.786 | 4.364 | 4.569 | 21,887 | +0.18(+4.01%) |
Sep 06, 2023 | 4.221 | 4.594 | 4.221 | 4.393 | 39,064 | +0.18(+4.24%) |
Sep 05, 2023 | 4.163 | 4.288 | 4.138 | 4.215 | 21,442 | +0.05(+1.17%) |
Sep 01, 2023 | 4.135 | 4.269 | 4.068 | 4.166 | 37,407 | +0.03(+0.75%) |
Aug 31, 2023 | 4.154 | 4.297 | 4.096 | 4.135 | 32,346 | -0.09(-2.04%) |
Aug 30, 2023 | 4.211 | 4.384 | 4.202 | 4.221 | 19,671 | -0.11(-2.65%) |
Aug 29, 2023 | 4.757 | 4.766 | 4.336 | 4.336 | 58,680 | -0.34(-7.36%) |
Aug 28, 2023 | 4.996 | 4.996 | 4.680 | 4.680 | 30,797 | -0.36(-7.21%) |
Aug 25, 2023 | 5.446 | 5.637 | 4.977 | 5.044 | 30,310 | -0.35(-6.44%) |
Aug 24, 2023 | 4.931 | 5.408 | 4.872 | 5.391 | 211,982 | +0.44(+8.95%) |
Aug 23, 2023 | 5.216 | 5.221 | 4.920 | 4.948 | 61,265 | -0.41(-7.60%) |
Aug 22, 2023 | 5.283 | 5.417 | 5.274 | 5.355 | 12,826 | -0.01(-0.17%) |
Aug 21, 2023 | 5.685 | 5.685 | 5.283 | 5.365 | 28,954 | -0.32(-5.64%) |
Aug 18, 2023 | 5.934 | 5.972 | 5.618 | 5.685 | 65,115 | -0.08(-1.35%) |
Aug 17, 2023 | 5.283 | 5.824 | 5.283 | 5.763 | 97,931 | +0.29(+5.36%) |
Aug 16, 2023 | 5.417 | 5.522 | 4.786 | 5.470 | 20,738 | +0.13(+2.36%) |
Aug 15, 2023 | 5.245 | 5.403 | 5.212 | 5.344 | 30,984 | +0.21(+4.16%) |
Aug 14, 2023 | 5.302 | 5.312 | 5.121 | 5.130 | 7,126 | -0.11(-2.19%) |
Aug 11, 2023 | 5.446 | 5.455 | 5.188 | 5.245 | 20,577 | -0.08(-1.51%) |
Aug 10, 2023 | 5.178 | 5.398 | 5.073 | 5.325 | 21,598 | -0.03(-0.61%) |
Aug 09, 2023 | 5.350 | 5.436 | 5.159 | 5.358 | 15,541 | +0.12(+2.33%) |
Aug 08, 2023 | 5.408 | 5.599 | 5.236 | 5.236 | 14,144 | +0.01(+0.23%) |
Aug 07, 2023 | 5.341 | 5.350 | 5.225 | 5.225 | 6,790 | -0.24(-4.32%) |
Aug 04, 2023 | 5.197 | 5.503 | 5.092 | 5.460 | 41,517 | +0.16(+3.01%) |
Aug 03, 2023 | 5.441 | 5.522 | 5.240 | 5.301 | 12,582 | +0.03(+0.54%) |
Aug 02, 2023 | 5.054 | 5.331 | 5.054 | 5.272 | 38,521 | +0.36(+7.28%) |
Aug 01, 2023 | 4.805 | 4.967 | 4.805 | 4.914 | 29,351 | +0.02(+0.48%) |
Jul 31, 2023 | 4.881 | 4.929 | 4.853 | 4.891 | 13,448 | -0.02(-0.42%) |
Jul 28, 2023 | 5.226 | 5.226 | 4.862 | 4.911 | 26,146 | -0.25(-4.76%) |
Jul 27, 2023 | 5.006 | 5.264 | 4.834 | 5.157 | 19,126 | +0.26(+5.23%) |
Jul 26, 2023 | 5.149 | 5.149 | 4.843 | 4.900 | 78,626 | -0.10(-1.93%) |
Jul 25, 2023 | 5.129 | 5.129 | 4.920 | 4.997 | 24,444 | -0.14(-2.75%) |
Jul 24, 2023 | 5.195 | 5.195 | 4.977 | 5.138 | 728,254 | +0.05(+0.92%) |
Jul 21, 2023 | 5.015 | 5.123 | 4.968 | 5.092 | 17,907 | -0.05(-1.02%) |
Jul 20, 2023 | 5.035 | 5.148 | 4.987 | 5.144 | 21,394 | +0.16(+3.19%) |
Jul 19, 2023 | 4.939 | 5.015 | 4.863 | 4.985 | 338,243 | -0.02(-0.42%) |
Jul 18, 2023 | 5.205 | 5.205 | 5.006 | 5.006 | 26,265 | -0.11(-2.18%) |
Jul 17, 2023 | 5.262 | 5.262 | 5.063 | 5.117 | 5,826 | -0.07(-1.44%) |
Jul 14, 2023 | 5.072 | 5.205 | 5.072 | 5.192 | 29,432 | -0.05(-0.96%) |
Jul 13, 2023 | 5.091 | 5.290 | 4.996 | 5.243 | 39,202 | -0.21(-3.89%) |
Jul 12, 2023 | 5.546 | 5.584 | 5.343 | 5.455 | 776,845 | -0.08(-1.48%) |
Jul 11, 2023 | 5.603 | 5.641 | 5.537 | 5.537 | 30,559 | -0.19(-3.28%) |
Jul 10, 2023 | 6.295 | 6.295 | 5.707 | 5.725 | 8,106 | +0.01(+0.14%) |
Jul 07, 2023 | 5.783 | 5.783 | 5.622 | 5.717 | 7,264 | +0.00(+0.09%) |
Jul 06, 2023 | 5.499 | 5.894 | 5.499 | 5.712 | 13,735 | +0.18(+3.34%) |
Jul 05, 2023 | 5.567 | 5.584 | 5.499 | 5.527 | 24,731 | -0.00(-0.09%) |