Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 6.490 | 6.700 | 6.320 | 6.490 | 380,110 | +0.14(+2.20%) |
Sep 28, 2023 | 6.400 | 6.470 | 6.120 | 6.350 | 318,948 | -0.03(-0.47%) |
Sep 27, 2023 | 6.250 | 6.470 | 6.150 | 6.380 | 460,819 | +0.25(+4.08%) |
Sep 26, 2023 | 5.730 | 6.370 | 5.660 | 6.130 | 1,856,058 | +0.87(+16.54%) |
Sep 25, 2023 | 5.000 | 5.260 | 5.140 | 5.260 | 137,559 | +0.24(+4.78%) |
Sep 22, 2023 | 5.030 | 5.100 | 4.930 | 5.020 | 129,917 | +0.00(+0.00%) |
Sep 21, 2023 | 5.080 | 5.080 | 4.920 | 5.020 | 90,278 | -0.11(-2.14%) |
Sep 20, 2023 | 5.230 | 5.300 | 5.090 | 5.130 | 56,384 | -0.09(-1.72%) |
Sep 19, 2023 | 5.230 | 5.255 | 5.040 | 5.220 | 89,609 | -0.01(-0.19%) |
Sep 18, 2023 | 5.170 | 5.280 | 5.080 | 5.230 | 158,616 | +0.00(+0.00%) |
Sep 15, 2023 | 5.120 | 5.240 | 5.001 | 5.230 | 316,332 | +0.10(+1.95%) |
Sep 14, 2023 | 5.030 | 5.160 | 4.920 | 5.130 | 136,141 | +0.16(+3.22%) |
Sep 13, 2023 | 4.790 | 4.990 | 4.705 | 4.970 | 156,330 | +0.21(+4.41%) |
Sep 12, 2023 | 4.600 | 4.830 | 4.550 | 4.760 | 163,283 | +0.16(+3.48%) |
Sep 11, 2023 | 4.720 | 4.740 | 4.460 | 4.600 | 298,191 | -0.13(-2.75%) |
Sep 08, 2023 | 4.560 | 4.760 | 4.430 | 4.730 | 257,519 | +0.22(+4.88%) |
Sep 07, 2023 | 4.520 | 4.540 | 4.280 | 4.510 | 474,320 | -0.06(-1.31%) |
Sep 06, 2023 | 4.830 | 4.930 | 4.528 | 4.570 | 206,294 | -0.22(-4.59%) |
Sep 05, 2023 | 5.290 | 5.290 | 4.675 | 4.790 | 254,590 | -0.51(-9.62%) |
Sep 01, 2023 | 5.290 | 5.458 | 5.220 | 5.300 | 201,099 | -0.01(-0.19%) |
Aug 31, 2023 | 5.350 | 5.360 | 5.150 | 5.310 | 168,834 | +0.02(+0.38%) |
Aug 30, 2023 | 4.880 | 5.340 | 4.880 | 5.290 | 377,662 | +0.43(+8.85%) |
Aug 29, 2023 | 4.740 | 5.040 | 4.699 | 4.860 | 201,046 | +0.04(+0.83%) |
Aug 28, 2023 | 5.200 | 5.251 | 4.675 | 4.820 | 299,597 | -0.35(-6.77%) |
Aug 25, 2023 | 5.240 | 5.280 | 5.120 | 5.170 | 125,261 | -0.16(-3.00%) |
Aug 24, 2023 | 5.200 | 5.380 | 5.200 | 5.330 | 157,628 | +0.12(+2.30%) |
Aug 23, 2023 | 5.280 | 5.366 | 5.140 | 5.210 | 107,505 | -0.05(-0.95%) |
Aug 22, 2023 | 5.360 | 5.429 | 5.190 | 5.260 | 136,328 | -0.06(-1.13%) |
Aug 21, 2023 | 5.330 | 5.475 | 5.240 | 5.320 | 348,639 | +0.00(+0.00%) |
Aug 18, 2023 | 5.330 | 5.465 | 5.190 | 5.320 | 172,880 | -0.05(-0.93%) |
Aug 17, 2023 | 5.680 | 5.700 | 5.270 | 5.370 | 201,778 | -0.30(-5.29%) |
Aug 16, 2023 | 5.870 | 6.010 | 5.610 | 5.670 | 261,457 | -0.17(-2.91%) |
Aug 15, 2023 | 5.810 | 6.090 | 5.600 | 5.840 | 563,182 | +0.03(+0.52%) |
Aug 14, 2023 | 5.300 | 5.910 | 5.300 | 5.810 | 635,638 | +0.56(+10.67%) |
Aug 11, 2023 | 5.250 | 5.340 | 5.125 | 5.250 | 243,208 | -0.03(-0.57%) |
Aug 10, 2023 | 4.870 | 5.330 | 4.860 | 5.280 | 336,212 | +0.40(+8.20%) |
Aug 09, 2023 | 5.000 | 5.290 | 4.752 | 4.880 | 261,580 | +0.46(+10.41%) |
Aug 08, 2023 | 4.440 | 4.490 | 4.250 | 4.420 | 177,580 | -0.10(-2.21%) |
Aug 07, 2023 | 4.550 | 4.594 | 4.380 | 4.520 | 96,759 | +0.02(+0.44%) |
Aug 04, 2023 | 4.430 | 4.630 | 4.430 | 4.500 | 39,636 | +0.03(+0.67%) |
Aug 03, 2023 | 4.530 | 4.830 | 4.460 | 4.470 | 56,023 | -0.08(-1.76%) |
Aug 02, 2023 | 4.590 | 4.680 | 4.500 | 4.550 | 53,987 | -0.08(-1.73%) |
Aug 01, 2023 | 4.500 | 4.730 | 4.500 | 4.630 | 76,205 | +0.12(+2.66%) |
Jul 31, 2023 | 4.770 | 4.820 | 4.500 | 4.510 | 99,941 | -0.25(-5.25%) |
Jul 28, 2023 | 4.730 | 4.810 | 4.500 | 4.760 | 233,790 | +0.16(+3.48%) |
Jul 27, 2023 | 4.620 | 4.720 | 4.540 | 4.600 | 145,622 | +0.01(+0.22%) |
Jul 26, 2023 | 4.650 | 4.720 | 4.510 | 4.590 | 51,635 | -0.06(-1.29%) |
Jul 25, 2023 | 4.500 | 4.860 | 4.370 | 4.650 | 131,660 | +0.19(+4.26%) |
Jul 24, 2023 | 4.450 | 4.560 | 4.330 | 4.460 | 71,421 | +0.06(+1.36%) |
Jul 21, 2023 | 4.450 | 4.500 | 4.310 | 4.400 | 53,502 | -0.03(-0.68%) |
Jul 20, 2023 | 4.250 | 4.430 | 4.180 | 4.430 | 46,688 | +0.18(+4.24%) |
Jul 19, 2023 | 4.290 | 4.349 | 4.180 | 4.250 | 68,216 | -0.01(-0.23%) |
Jul 18, 2023 | 4.310 | 4.340 | 4.140 | 4.260 | 57,942 | -0.04(-0.93%) |
Jul 17, 2023 | 4.210 | 4.360 | 4.120 | 4.300 | 65,762 | +0.02(+0.47%) |
Jul 14, 2023 | 4.360 | 4.360 | 4.050 | 4.280 | 70,591 | -0.09(-2.06%) |
Jul 13, 2023 | 4.140 | 4.390 | 4.140 | 4.370 | 79,640 | +0.25(+6.07%) |
Jul 12, 2023 | 4.130 | 4.240 | 4.040 | 4.120 | 113,981 | +0.04(+0.98%) |
Jul 11, 2023 | 4.160 | 4.210 | 4.032 | 4.080 | 77,837 | -0.06(-1.45%) |
Jul 10, 2023 | 4.000 | 4.280 | 4.000 | 4.140 | 72,346 | +0.14(+3.50%) |
Jul 07, 2023 | 3.910 | 4.050 | 3.910 | 4.000 | 70,486 | +0.11(+2.83%) |
Jul 06, 2023 | 4.030 | 4.115 | 3.870 | 3.890 | 96,890 | -0.17(-4.19%) |
Jul 05, 2023 | 4.060 | 4.260 | 3.990 | 4.060 | 113,345 | -0.04(-0.98%) |