Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.990 | 5.240 | 4.970 | 5.050 | 15,612,743 | +0.15(+3.06%) |
Sep 28, 2023 | 5.090 | 5.230 | 4.610 | 4.900 | 47,392,592 | +0.25(+5.38%) |
Sep 27, 2023 | 4.640 | 4.790 | 4.500 | 4.650 | 20,000,230 | +0.03(+0.65%) |
Sep 26, 2023 | 4.430 | 4.810 | 4.381 | 4.620 | 11,254,641 | +0.21(+4.76%) |
Sep 25, 2023 | 4.350 | 4.450 | 4.320 | 4.410 | 13,999,025 | -0.05(-1.12%) |
Sep 22, 2023 | 4.510 | 4.560 | 4.395 | 4.460 | 10,508,571 | -0.01(-0.22%) |
Sep 21, 2023 | 4.570 | 4.615 | 4.460 | 4.470 | 12,718,768 | -0.20(-4.28%) |
Sep 20, 2023 | 4.840 | 4.910 | 4.630 | 4.670 | 7,442,005 | -0.13(-2.71%) |
Sep 19, 2023 | 4.650 | 4.840 | 4.575 | 4.800 | 12,742,964 | +0.17(+3.67%) |
Sep 18, 2023 | 5.000 | 5.000 | 4.610 | 4.630 | 12,007,511 | -0.41(-8.13%) |
Sep 15, 2023 | 5.110 | 5.127 | 4.960 | 5.040 | 10,871,759 | -0.11(-2.14%) |
Sep 14, 2023 | 5.220 | 5.259 | 5.080 | 5.150 | 8,808,477 | -0.02(-0.39%) |
Sep 13, 2023 | 5.370 | 5.410 | 5.140 | 5.170 | 8,681,346 | -0.23(-4.26%) |
Sep 12, 2023 | 5.270 | 5.600 | 5.220 | 5.400 | 11,696,828 | +0.07(+1.31%) |
Sep 11, 2023 | 5.550 | 5.640 | 5.330 | 5.330 | 7,459,611 | -0.12(-2.20%) |
Sep 08, 2023 | 5.770 | 5.845 | 5.390 | 5.450 | 14,798,339 | -0.37(-6.36%) |
Sep 07, 2023 | 5.920 | 5.965 | 5.680 | 5.820 | 8,153,199 | -0.28(-4.59%) |
Sep 06, 2023 | 6.560 | 6.660 | 6.050 | 6.100 | 11,105,743 | -0.49(-7.44%) |
Sep 05, 2023 | 6.420 | 6.710 | 6.370 | 6.590 | 6,689,572 | +0.04(+0.61%) |
Sep 01, 2023 | 6.410 | 6.630 | 6.410 | 6.550 | 7,456,636 | +0.17(+2.66%) |
Aug 31, 2023 | 6.240 | 6.520 | 6.215 | 6.380 | 7,725,074 | +0.14(+2.24%) |
Aug 30, 2023 | 5.900 | 6.330 | 5.800 | 6.240 | 10,378,798 | +0.16(+2.63%) |
Aug 29, 2023 | 5.820 | 6.170 | 5.740 | 6.080 | 8,939,811 | +0.22(+3.75%) |
Aug 28, 2023 | 5.870 | 6.015 | 5.740 | 5.860 | 8,673,968 | +0.03(+0.51%) |
Aug 25, 2023 | 5.560 | 5.970 | 5.540 | 5.830 | 15,527,128 | +0.32(+5.71%) |
Aug 24, 2023 | 5.350 | 5.690 | 5.270 | 5.515 | 18,879,520 | +0.10(+1.94%) |
Aug 23, 2023 | 5.150 | 5.800 | 5.050 | 5.410 | 69,123,328 | -1.58(-22.60%) |
Aug 22, 2023 | 7.130 | 7.487 | 6.925 | 6.990 | 15,925,668 | -0.03(-0.43%) |
Aug 21, 2023 | 7.030 | 7.150 | 6.860 | 7.020 | 7,968,035 | +0.01(+0.14%) |
Aug 18, 2023 | 6.800 | 7.070 | 6.695 | 7.010 | 9,387,877 | +0.11(+1.59%) |
Aug 17, 2023 | 7.370 | 7.430 | 6.900 | 6.900 | 10,891,616 | -0.31(-4.30%) |
Aug 16, 2023 | 7.380 | 7.385 | 7.190 | 7.210 | 6,865,024 | -0.22(-2.96%) |
Aug 15, 2023 | 7.640 | 7.750 | 7.410 | 7.430 | 6,130,991 | -0.32(-4.13%) |
Aug 14, 2023 | 7.510 | 7.790 | 7.350 | 7.750 | 9,728,786 | +0.19(+2.51%) |
Aug 11, 2023 | 7.990 | 8.010 | 7.540 | 7.560 | 14,048,388 | -0.51(-6.32%) |
Aug 10, 2023 | 8.310 | 8.510 | 8.010 | 8.070 | 5,346,032 | -0.12(-1.47%) |
Aug 09, 2023 | 8.510 | 8.560 | 8.190 | 8.190 | 5,109,324 | -0.33(-3.87%) |
Aug 08, 2023 | 8.270 | 8.560 | 8.160 | 8.520 | 4,645,653 | +0.05(+0.59%) |
Aug 07, 2023 | 8.730 | 8.740 | 8.260 | 8.470 | 5,521,792 | -0.20(-2.31%) |
Aug 04, 2023 | 9.240 | 9.500 | 8.660 | 8.670 | 7,883,261 | -0.38(-4.20%) |
Aug 03, 2023 | 8.940 | 9.200 | 8.910 | 9.050 | 4,787,858 | +0.00(+0.00%) |
Aug 02, 2023 | 9.250 | 9.370 | 8.796 | 9.050 | 6,765,340 | -0.56(-5.83%) |
Aug 01, 2023 | 9.530 | 9.715 | 9.080 | 9.610 | 8,022,421 | -0.10(-1.03%) |
Jul 31, 2023 | 8.700 | 9.870 | 8.680 | 9.710 | 16,449,533 | +1.00(+11.48%) |
Jul 28, 2023 | 8.550 | 8.845 | 8.525 | 8.710 | 5,417,288 | +0.40(+4.81%) |
Jul 27, 2023 | 8.880 | 9.000 | 8.240 | 8.310 | 7,012,369 | -0.45(-5.14%) |
Jul 26, 2023 | 8.600 | 8.840 | 8.500 | 8.760 | 6,445,893 | +0.26(+3.06%) |
Jul 25, 2023 | 8.800 | 8.920 | 8.450 | 8.500 | 6,586,124 | -0.20(-2.30%) |
Jul 24, 2023 | 9.110 | 9.110 | 8.690 | 8.700 | 6,704,572 | -0.42(-4.61%) |
Jul 21, 2023 | 9.470 | 9.620 | 9.020 | 9.120 | 7,573,943 | -0.15(-1.62%) |
Jul 20, 2023 | 9.630 | 9.810 | 9.185 | 9.270 | 6,633,775 | -0.51(-5.21%) |
Jul 19, 2023 | 9.150 | 9.830 | 9.060 | 9.780 | 12,351,745 | +0.86(+9.64%) |
Jul 18, 2023 | 8.770 | 9.170 | 8.700 | 8.920 | 6,733,677 | +0.09(+1.02%) |
Jul 17, 2023 | 8.680 | 9.180 | 8.510 | 8.830 | 8,065,169 | +0.14(+1.61%) |
Jul 14, 2023 | 9.640 | 9.640 | 8.640 | 8.690 | 10,511,881 | -0.91(-9.48%) |
Jul 13, 2023 | 9.570 | 9.730 | 9.410 | 9.600 | 11,339,145 | +0.13(+1.37%) |
Jul 12, 2023 | 9.250 | 9.520 | 9.050 | 9.470 | 12,950,234 | +0.36(+3.95%) |
Jul 11, 2023 | 8.570 | 9.200 | 8.450 | 9.110 | 13,450,877 | +0.72(+8.58%) |
Jul 10, 2023 | 8.050 | 8.430 | 7.900 | 8.390 | 7,784,257 | +0.32(+3.97%) |
Jul 07, 2023 | 7.730 | 8.390 | 7.701 | 8.070 | 9,732,826 | +0.39(+5.08%) |
Jul 06, 2023 | 7.980 | 8.020 | 7.400 | 7.680 | 11,837,229 | -0.55(-6.68%) |
Jul 05, 2023 | 8.120 | 8.320 | 7.880 | 8.230 | 6,693,721 | +0.04(+0.49%) |