Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.330 | 6.340 | 5.960 | 5.970 | 7,152,382 | -0.27(-4.33%) |
Sep 28, 2023 | 6.050 | 6.410 | 6.010 | 6.240 | 8,172,330 | +0.28(+4.70%) |
Sep 27, 2023 | 6.200 | 6.270 | 5.820 | 5.960 | 8,740,098 | -0.14(-2.30%) |
Sep 26, 2023 | 6.290 | 6.365 | 6.080 | 6.100 | 7,002,418 | -0.28(-4.39%) |
Sep 25, 2023 | 6.100 | 6.420 | 6.290 | 6.380 | 7,745,099 | +0.26(+4.25%) |
Sep 22, 2023 | 6.010 | 6.260 | 6.000 | 6.120 | 4,828,865 | +0.17(+2.86%) |
Sep 21, 2023 | 5.980 | 6.060 | 5.870 | 5.950 | 4,079,472 | -0.14(-2.30%) |
Sep 20, 2023 | 6.050 | 6.250 | 6.045 | 6.090 | 4,922,983 | -0.02(-0.33%) |
Sep 19, 2023 | 6.340 | 6.370 | 6.065 | 6.110 | 5,391,026 | -0.20(-3.17%) |
Sep 18, 2023 | 6.230 | 6.350 | 6.110 | 6.310 | 4,951,901 | +0.08(+1.28%) |
Sep 15, 2023 | 6.150 | 6.360 | 6.090 | 6.230 | 5,827,178 | +0.06(+0.97%) |
Sep 14, 2023 | 6.130 | 6.350 | 6.075 | 6.170 | 10,054,411 | +0.12(+1.98%) |
Sep 13, 2023 | 5.770 | 6.080 | 5.770 | 6.050 | 7,951,242 | +0.30(+5.22%) |
Sep 12, 2023 | 5.670 | 5.830 | 5.620 | 5.750 | 5,675,488 | +0.07(+1.23%) |
Sep 11, 2023 | 5.510 | 5.698 | 5.510 | 5.680 | 5,262,397 | +0.21(+3.84%) |
Sep 08, 2023 | 5.510 | 5.570 | 5.370 | 5.470 | 1,816,283 | -0.05(-0.91%) |
Sep 07, 2023 | 5.430 | 5.540 | 5.360 | 5.520 | 3,097,677 | +0.01(+0.18%) |
Sep 06, 2023 | 5.580 | 5.640 | 5.420 | 5.510 | 3,983,837 | -0.07(-1.25%) |
Sep 05, 2023 | 5.360 | 5.615 | 5.310 | 5.580 | 5,800,344 | +0.31(+5.88%) |
Sep 01, 2023 | 5.340 | 5.351 | 5.245 | 5.270 | 3,145,196 | +0.01(+0.19%) |
Aug 31, 2023 | 5.300 | 5.340 | 5.170 | 5.260 | 4,354,879 | -0.02(-0.38%) |
Aug 30, 2023 | 5.180 | 5.360 | 5.160 | 5.280 | 3,474,487 | +0.11(+2.13%) |
Aug 29, 2023 | 5.210 | 5.220 | 5.100 | 5.170 | 2,346,901 | -0.05(-0.96%) |
Aug 28, 2023 | 5.230 | 5.270 | 5.170 | 5.220 | 1,967,859 | +0.03(+0.58%) |
Aug 25, 2023 | 5.110 | 5.190 | 4.985 | 5.190 | 2,648,101 | +0.14(+2.77%) |
Aug 24, 2023 | 5.200 | 5.270 | 5.050 | 5.050 | 4,199,435 | -0.14(-2.70%) |
Aug 23, 2023 | 5.170 | 5.250 | 5.140 | 5.190 | 5,251,446 | +0.02(+0.39%) |
Aug 22, 2023 | 5.210 | 5.240 | 5.090 | 5.170 | 3,616,575 | +0.02(+0.39%) |
Aug 21, 2023 | 4.900 | 5.200 | 4.890 | 5.150 | 7,191,402 | +0.29(+5.97%) |
Aug 18, 2023 | 4.650 | 4.890 | 4.620 | 4.860 | 2,475,222 | +0.11(+2.32%) |
Aug 17, 2023 | 4.780 | 4.850 | 4.710 | 4.750 | 1,994,571 | +0.01(+0.21%) |
Aug 16, 2023 | 4.770 | 4.905 | 4.725 | 4.740 | 1,966,458 | -0.03(-0.63%) |
Aug 15, 2023 | 4.990 | 5.010 | 4.740 | 4.770 | 2,501,265 | -0.24(-4.79%) |
Aug 14, 2023 | 4.900 | 5.095 | 4.870 | 5.010 | 3,424,145 | +0.07(+1.42%) |
Aug 11, 2023 | 4.650 | 4.940 | 4.630 | 4.940 | 3,128,586 | +0.26(+5.56%) |
Aug 10, 2023 | 4.870 | 5.010 | 4.670 | 4.680 | 2,613,103 | -0.16(-3.31%) |
Aug 09, 2023 | 4.860 | 4.950 | 4.781 | 4.840 | 1,910,525 | -0.06(-1.22%) |
Aug 08, 2023 | 4.830 | 4.910 | 4.720 | 4.900 | 2,261,981 | -0.01(-0.20%) |
Aug 07, 2023 | 4.870 | 5.085 | 4.860 | 4.910 | 1,530,795 | +0.11(+2.29%) |
Aug 04, 2023 | 4.770 | 4.880 | 4.720 | 4.800 | 2,043,753 | +0.04(+0.84%) |
Aug 03, 2023 | 4.720 | 4.790 | 4.680 | 4.760 | 2,063,849 | +0.01(+0.21%) |
Aug 02, 2023 | 4.810 | 4.810 | 4.540 | 4.750 | 3,074,014 | -0.11(-2.26%) |
Aug 01, 2023 | 4.890 | 4.930 | 4.835 | 4.860 | 1,826,108 | -0.05(-1.02%) |
Jul 31, 2023 | 4.720 | 4.930 | 4.720 | 4.910 | 2,559,936 | +0.20(+4.25%) |
Jul 28, 2023 | 4.650 | 4.755 | 4.640 | 4.710 | 1,632,509 | +0.14(+3.06%) |
Jul 27, 2023 | 4.700 | 4.770 | 4.540 | 4.570 | 2,530,612 | -0.11(-2.35%) |
Jul 26, 2023 | 4.790 | 4.790 | 4.610 | 4.680 | 1,786,377 | -0.09(-1.89%) |
Jul 25, 2023 | 4.630 | 4.830 | 4.620 | 4.770 | 2,303,091 | +0.14(+3.02%) |
Jul 24, 2023 | 4.670 | 4.730 | 4.600 | 4.630 | 1,430,408 | -0.01(-0.22%) |
Jul 21, 2023 | 4.730 | 4.770 | 4.590 | 4.640 | 822,450 | -0.06(-1.28%) |
Jul 20, 2023 | 4.730 | 4.770 | 4.660 | 4.700 | 1,304,117 | -0.07(-1.47%) |
Jul 19, 2023 | 4.750 | 4.820 | 4.720 | 4.770 | 1,439,302 | +0.00(+0.00%) |
Jul 18, 2023 | 4.620 | 4.790 | 4.620 | 4.770 | 2,330,738 | +0.13(+2.80%) |
Jul 17, 2023 | 4.580 | 4.660 | 4.500 | 4.640 | 1,380,196 | +0.05(+1.09%) |
Jul 14, 2023 | 4.780 | 4.800 | 4.590 | 4.590 | 1,726,758 | -0.21(-4.37%) |
Jul 13, 2023 | 4.720 | 4.810 | 4.710 | 4.800 | 2,418,827 | +0.11(+2.35%) |
Jul 12, 2023 | 4.700 | 4.770 | 4.685 | 4.690 | 2,170,227 | +0.04(+0.86%) |
Jul 11, 2023 | 4.600 | 4.710 | 4.600 | 4.650 | 2,307,702 | +0.05(+1.09%) |
Jul 10, 2023 | 4.460 | 4.620 | 4.435 | 4.600 | 1,421,744 | +0.12(+2.68%) |
Jul 07, 2023 | 4.390 | 4.560 | 4.380 | 4.480 | 1,279,880 | +0.10(+2.28%) |
Jul 06, 2023 | 4.610 | 4.685 | 4.375 | 4.380 | 4,423,085 | -0.31(-6.61%) |
Jul 05, 2023 | 4.690 | 4.710 | 4.610 | 4.690 | 2,075,085 | +0.02(+0.43%) |