Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.810 | 6.080 | 5.380 | 5.750 | 529,997 | +0.01(+0.17%) |
Sep 28, 2023 | 5.250 | 5.990 | 5.000 | 5.740 | 1,304,334 | +0.46(+8.71%) |
Sep 27, 2023 | 5.300 | 5.400 | 4.920 | 5.280 | 340,987 | -0.01(-0.19%) |
Sep 26, 2023 | 5.300 | 5.590 | 5.280 | 5.290 | 210,495 | -0.02(-0.38%) |
Sep 25, 2023 | 5.390 | 5.375 | 5.290 | 5.310 | 722,270 | -0.13(-2.39%) |
Sep 22, 2023 | 5.430 | 5.650 | 5.330 | 5.440 | 281,375 | +0.08(+1.49%) |
Sep 21, 2023 | 5.220 | 5.395 | 5.030 | 5.360 | 206,650 | +0.10(+1.90%) |
Sep 20, 2023 | 5.340 | 5.565 | 5.250 | 5.260 | 739,112 | -0.07(-1.31%) |
Sep 19, 2023 | 5.040 | 5.590 | 4.990 | 5.330 | 310,462 | +0.31(+6.18%) |
Sep 18, 2023 | 5.490 | 5.540 | 5.010 | 5.020 | 203,867 | -0.38(-7.04%) |
Sep 15, 2023 | 5.270 | 5.570 | 4.990 | 5.400 | 984,093 | +0.19(+3.65%) |
Sep 14, 2023 | 5.030 | 5.300 | 5.020 | 5.210 | 273,761 | +0.22(+4.41%) |
Sep 13, 2023 | 5.100 | 5.100 | 4.890 | 4.990 | 166,390 | -0.10(-1.96%) |
Sep 12, 2023 | 4.700 | 5.140 | 4.630 | 5.090 | 328,806 | +0.39(+8.30%) |
Sep 11, 2023 | 4.550 | 4.890 | 4.550 | 4.700 | 196,518 | +0.16(+3.52%) |
Sep 08, 2023 | 4.390 | 4.560 | 4.310 | 4.540 | 192,328 | +0.15(+3.42%) |
Sep 07, 2023 | 4.370 | 4.580 | 4.280 | 4.390 | 116,694 | +0.02(+0.46%) |
Sep 06, 2023 | 4.490 | 4.530 | 4.240 | 4.370 | 138,097 | -0.08(-1.80%) |
Sep 05, 2023 | 4.730 | 4.850 | 4.400 | 4.450 | 204,738 | -0.09(-1.98%) |
Sep 01, 2023 | 4.370 | 4.680 | 4.350 | 4.540 | 178,823 | +0.19(+4.37%) |
Aug 31, 2023 | 4.480 | 4.520 | 4.330 | 4.350 | 149,429 | -0.13(-2.90%) |
Aug 30, 2023 | 4.420 | 4.528 | 4.280 | 4.480 | 111,220 | +0.06(+1.36%) |
Aug 29, 2023 | 4.510 | 4.540 | 4.382 | 4.420 | 110,116 | -0.09(-2.00%) |
Aug 28, 2023 | 4.770 | 4.820 | 4.460 | 4.510 | 108,599 | -0.23(-4.85%) |
Aug 25, 2023 | 4.770 | 4.830 | 4.525 | 4.740 | 161,624 | -0.01(-0.21%) |
Aug 24, 2023 | 4.900 | 4.940 | 4.630 | 4.750 | 167,413 | -0.15(-3.06%) |
Aug 23, 2023 | 4.620 | 4.990 | 4.620 | 4.900 | 293,061 | +0.32(+6.99%) |
Aug 22, 2023 | 4.430 | 4.630 | 4.330 | 4.580 | 140,990 | +0.17(+3.85%) |
Aug 21, 2023 | 4.290 | 4.470 | 4.210 | 4.410 | 172,071 | +0.13(+3.04%) |
Aug 18, 2023 | 4.320 | 4.460 | 4.270 | 4.280 | 155,117 | -0.09(-2.06%) |
Aug 17, 2023 | 4.300 | 4.420 | 4.272 | 4.370 | 171,981 | +0.07(+1.63%) |
Aug 16, 2023 | 4.480 | 4.480 | 4.300 | 4.300 | 102,240 | -0.12(-2.71%) |
Aug 15, 2023 | 4.620 | 4.690 | 4.410 | 4.420 | 163,962 | -0.24(-5.15%) |
Aug 14, 2023 | 4.660 | 4.750 | 4.490 | 4.660 | 177,437 | -0.05(-1.06%) |
Aug 11, 2023 | 4.640 | 4.790 | 4.630 | 4.710 | 135,295 | +0.07(+1.51%) |
Aug 10, 2023 | 4.460 | 4.720 | 4.360 | 4.640 | 188,571 | +0.20(+4.50%) |
Aug 09, 2023 | 4.500 | 4.520 | 4.330 | 4.440 | 173,761 | -0.06(-1.33%) |
Aug 08, 2023 | 4.560 | 4.720 | 4.430 | 4.500 | 161,359 | -0.08(-1.85%) |
Aug 07, 2023 | 5.000 | 5.050 | 4.440 | 4.585 | 279,849 | -0.42(-8.30%) |
Aug 04, 2023 | 5.140 | 5.300 | 4.890 | 5.000 | 572,398 | -0.06(-1.19%) |
Aug 03, 2023 | 4.680 | 5.080 | 4.565 | 5.060 | 561,405 | +0.69(+15.79%) |
Aug 02, 2023 | 4.370 | 4.470 | 4.210 | 4.370 | 287,783 | +0.00(+0.00%) |
Aug 01, 2023 | 4.350 | 4.490 | 4.230 | 4.370 | 279,380 | +0.00(+0.00%) |
Jul 31, 2023 | 4.100 | 4.375 | 4.100 | 4.370 | 165,052 | +0.28(+6.85%) |
Jul 28, 2023 | 3.890 | 4.120 | 3.750 | 4.090 | 282,279 | +0.22(+5.68%) |
Jul 27, 2023 | 3.890 | 3.890 | 3.800 | 3.870 | 177,388 | +0.00(+0.13%) |
Jul 26, 2023 | 3.910 | 3.986 | 3.780 | 3.865 | 194,304 | -0.04(-1.15%) |
Jul 25, 2023 | 4.180 | 4.210 | 3.870 | 3.910 | 268,921 | -0.29(-6.90%) |
Jul 24, 2023 | 4.250 | 4.360 | 4.180 | 4.200 | 162,496 | -0.06(-1.41%) |
Jul 21, 2023 | 4.310 | 4.350 | 4.160 | 4.260 | 192,463 | -0.01(-0.23%) |
Jul 20, 2023 | 4.260 | 4.390 | 4.230 | 4.270 | 206,055 | +0.01(+0.23%) |
Jul 19, 2023 | 4.190 | 4.380 | 4.180 | 4.260 | 198,724 | +0.07(+1.67%) |
Jul 18, 2023 | 4.150 | 4.310 | 4.150 | 4.190 | 173,005 | +0.04(+0.96%) |
Jul 17, 2023 | 4.130 | 4.250 | 4.050 | 4.150 | 133,396 | +0.11(+2.72%) |
Jul 14, 2023 | 4.090 | 4.150 | 3.960 | 4.040 | 185,042 | -0.05(-1.22%) |
Jul 13, 2023 | 4.110 | 4.160 | 4.030 | 4.090 | 175,226 | -0.05(-1.21%) |
Jul 12, 2023 | 4.160 | 4.190 | 4.070 | 4.140 | 145,338 | +0.03(+0.73%) |
Jul 11, 2023 | 4.390 | 4.465 | 4.020 | 4.110 | 469,968 | -0.26(-5.95%) |
Jul 10, 2023 | 3.920 | 4.400 | 3.890 | 4.370 | 1,580,939 | +0.45(+11.48%) |
Jul 07, 2023 | 3.800 | 3.940 | 3.780 | 3.920 | 194,182 | +0.11(+2.89%) |
Jul 06, 2023 | 3.700 | 3.910 | 3.700 | 3.810 | 324,027 | +0.00(+0.00%) |
Jul 05, 2023 | 3.800 | 3.850 | 3.600 | 3.810 | 522,051 | +0.25(+7.02%) |