Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.950 | 5.215 | 4.950 | 5.110 | 2,154,515 | +0.27(+5.58%) |
Sep 28, 2023 | 4.500 | 5.020 | 4.465 | 4.840 | 2,230,930 | +0.32(+7.08%) |
Sep 27, 2023 | 4.630 | 4.790 | 4.386 | 4.520 | 1,548,874 | -0.02(-0.44%) |
Sep 26, 2023 | 4.740 | 4.850 | 4.540 | 4.540 | 1,903,469 | -0.29(-6.00%) |
Sep 25, 2023 | 4.880 | 4.870 | 4.760 | 4.830 | 1,242,102 | -0.10(-2.03%) |
Sep 22, 2023 | 5.100 | 5.190 | 4.880 | 4.930 | 999,778 | -0.11(-2.18%) |
Sep 21, 2023 | 5.110 | 5.230 | 5.000 | 5.040 | 1,452,826 | -0.17(-3.26%) |
Sep 20, 2023 | 5.220 | 5.460 | 5.160 | 5.210 | 1,050,217 | +0.04(+0.77%) |
Sep 19, 2023 | 5.220 | 5.288 | 5.030 | 5.170 | 1,417,815 | -0.07(-1.34%) |
Sep 18, 2023 | 5.320 | 5.485 | 5.170 | 5.240 | 1,707,467 | -0.11(-2.06%) |
Sep 15, 2023 | 5.370 | 5.530 | 5.275 | 5.350 | 1,731,609 | -0.09(-1.65%) |
Sep 14, 2023 | 5.570 | 5.690 | 5.400 | 5.440 | 1,377,211 | -0.07(-1.27%) |
Sep 13, 2023 | 5.720 | 5.880 | 5.450 | 5.510 | 1,903,392 | -0.24(-4.17%) |
Sep 12, 2023 | 5.880 | 6.150 | 5.710 | 5.750 | 1,140,523 | -0.14(-2.38%) |
Sep 11, 2023 | 5.620 | 6.070 | 5.600 | 5.890 | 1,490,932 | +0.25(+4.43%) |
Sep 08, 2023 | 5.900 | 5.950 | 5.585 | 5.640 | 1,661,203 | -0.29(-4.89%) |
Sep 07, 2023 | 6.000 | 6.080 | 5.840 | 5.930 | 1,958,656 | -0.17(-2.79%) |
Sep 06, 2023 | 5.940 | 6.230 | 5.925 | 6.100 | 1,519,411 | +0.11(+1.84%) |
Sep 05, 2023 | 6.280 | 6.390 | 5.990 | 5.990 | 1,836,066 | -0.41(-6.41%) |
Sep 01, 2023 | 6.220 | 6.535 | 6.215 | 6.400 | 1,372,159 | +0.20(+3.23%) |
Aug 31, 2023 | 6.900 | 7.110 | 6.130 | 6.200 | 2,691,654 | -0.75(-10.79%) |
Aug 30, 2023 | 7.780 | 8.120 | 6.915 | 6.950 | 2,796,212 | -1.01(-12.69%) |
Aug 29, 2023 | 7.510 | 8.399 | 7.050 | 7.960 | 15,652,186 | +1.68(+26.75%) |
Aug 28, 2023 | 6.160 | 6.350 | 6.075 | 6.280 | 1,328,891 | +0.15(+2.45%) |
Aug 25, 2023 | 6.150 | 6.280 | 6.050 | 6.130 | 818,796 | +0.03(+0.49%) |
Aug 24, 2023 | 6.420 | 6.525 | 6.015 | 6.100 | 1,145,689 | -0.32(-4.98%) |
Aug 23, 2023 | 6.490 | 6.630 | 6.270 | 6.420 | 1,393,194 | -0.14(-2.13%) |
Aug 22, 2023 | 6.730 | 6.810 | 6.170 | 6.560 | 2,083,184 | -0.19(-2.81%) |
Aug 21, 2023 | 7.290 | 7.610 | 6.750 | 6.750 | 1,470,103 | -0.57(-7.79%) |
Aug 18, 2023 | 7.340 | 7.650 | 7.220 | 7.320 | 1,689,990 | -0.15(-2.01%) |
Aug 17, 2023 | 8.140 | 8.355 | 7.420 | 7.470 | 1,451,487 | -0.58(-7.20%) |
Aug 16, 2023 | 8.480 | 8.700 | 8.050 | 8.050 | 940,396 | -0.43(-5.07%) |
Aug 15, 2023 | 8.440 | 8.960 | 8.040 | 8.480 | 2,989,284 | -0.03(-0.35%) |
Aug 14, 2023 | 8.500 | 8.530 | 8.020 | 8.510 | 1,043,584 | +0.01(+0.12%) |
Aug 11, 2023 | 8.660 | 8.720 | 8.390 | 8.500 | 780,333 | -0.24(-2.75%) |
Aug 10, 2023 | 9.050 | 9.280 | 8.671 | 8.740 | 698,864 | -0.21(-2.35%) |
Aug 09, 2023 | 9.100 | 9.310 | 8.940 | 8.950 | 749,473 | -0.20(-2.19%) |
Aug 08, 2023 | 9.620 | 9.650 | 9.130 | 9.150 | 1,262,502 | -0.60(-6.15%) |
Aug 07, 2023 | 10.02 | 10.11 | 9.720 | 9.750 | 724,941 | -0.16(-1.61%) |
Aug 04, 2023 | 9.650 | 10.20 | 9.630 | 9.910 | 946,307 | +0.22(+2.27%) |
Aug 03, 2023 | 9.300 | 10.00 | 9.295 | 9.690 | 1,070,623 | +0.31(+3.30%) |
Aug 02, 2023 | 9.830 | 9.866 | 9.199 | 9.380 | 1,536,803 | -0.50(-5.06%) |
Aug 01, 2023 | 10.09 | 10.11 | 9.610 | 9.880 | 951,864 | -0.37(-3.61%) |
Jul 31, 2023 | 10.49 | 11.06 | 10.24 | 10.25 | 1,219,474 | -0.10(-0.97%) |
Jul 28, 2023 | 10.20 | 10.48 | 10.07 | 10.35 | 809,332 | +0.25(+2.48%) |
Jul 27, 2023 | 10.30 | 10.92 | 9.970 | 10.10 | 1,545,098 | -0.09(-0.88%) |
Jul 26, 2023 | 9.370 | 10.26 | 9.330 | 10.19 | 1,512,155 | +0.74(+7.83%) |
Jul 25, 2023 | 9.490 | 9.730 | 9.384 | 9.450 | 943,436 | -0.03(-0.32%) |
Jul 24, 2023 | 8.950 | 9.510 | 8.950 | 9.480 | 1,318,143 | +0.58(+6.52%) |
Jul 21, 2023 | 9.470 | 9.500 | 8.830 | 8.900 | 1,120,977 | -0.43(-4.61%) |
Jul 20, 2023 | 9.420 | 9.498 | 9.180 | 9.330 | 913,264 | +0.02(+0.21%) |
Jul 19, 2023 | 9.010 | 9.605 | 8.940 | 9.310 | 1,555,485 | +0.45(+5.08%) |
Jul 18, 2023 | 8.250 | 9.110 | 8.220 | 8.860 | 1,485,915 | +0.49(+5.85%) |
Jul 17, 2023 | 8.500 | 8.630 | 8.270 | 8.370 | 925,110 | -0.34(-3.90%) |
Jul 14, 2023 | 9.070 | 9.190 | 8.551 | 8.710 | 1,412,769 | -0.34(-3.76%) |
Jul 13, 2023 | 9.630 | 9.680 | 9.030 | 9.050 | 2,394,323 | -0.66(-6.80%) |
Jul 12, 2023 | 10.07 | 10.15 | 9.475 | 9.710 | 1,714,232 | -0.09(-0.92%) |
Jul 11, 2023 | 10.07 | 10.41 | 9.640 | 9.800 | 1,951,319 | -0.14(-1.41%) |
Jul 10, 2023 | 9.360 | 10.02 | 9.180 | 9.940 | 2,018,577 | +0.58(+6.20%) |
Jul 07, 2023 | 9.060 | 9.611 | 9.060 | 9.360 | 1,548,731 | +0.30(+3.31%) |
Jul 06, 2023 | 9.120 | 9.170 | 8.630 | 9.060 | 1,410,413 | -0.29(-3.10%) |
Jul 05, 2023 | 9.620 | 9.620 | 8.360 | 9.350 | 2,925,425 | +0.26(+2.86%) |