Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.020 | 5.220 | 5.010 | 5.060 | 5,245,664 | +0.11(+2.22%) |
Sep 28, 2023 | 4.880 | 5.090 | 4.750 | 4.950 | 5,626,121 | +0.04(+0.81%) |
Sep 27, 2023 | 4.780 | 5.070 | 4.771 | 4.910 | 5,407,672 | +0.11(+2.29%) |
Sep 26, 2023 | 4.980 | 5.120 | 4.790 | 4.800 | 7,683,574 | -0.23(-4.57%) |
Sep 25, 2023 | 5.110 | 5.300 | 4.930 | 5.030 | 13,866,950 | -0.16(-3.08%) |
Sep 22, 2023 | 5.580 | 5.610 | 5.140 | 5.190 | 7,735,059 | -0.32(-5.81%) |
Sep 21, 2023 | 5.800 | 5.850 | 5.495 | 5.510 | 7,712,725 | -0.47(-7.86%) |
Sep 20, 2023 | 6.280 | 6.480 | 5.980 | 5.980 | 6,322,716 | -0.23(-3.70%) |
Sep 19, 2023 | 6.230 | 6.280 | 6.040 | 6.210 | 5,019,062 | -0.06(-0.96%) |
Sep 18, 2023 | 6.450 | 6.480 | 6.260 | 6.270 | 4,766,633 | -0.18(-2.79%) |
Sep 15, 2023 | 6.640 | 6.690 | 6.130 | 6.450 | 19,090,314 | -0.16(-2.42%) |
Sep 14, 2023 | 6.460 | 6.790 | 6.460 | 6.610 | 7,110,200 | +0.14(+2.16%) |
Sep 13, 2023 | 6.450 | 6.710 | 6.430 | 6.470 | 5,482,293 | -0.05(-0.77%) |
Sep 12, 2023 | 6.820 | 7.100 | 6.480 | 6.520 | 10,394,218 | -0.45(-6.46%) |
Sep 11, 2023 | 6.940 | 7.080 | 6.710 | 6.970 | 9,357,961 | +0.16(+2.35%) |
Sep 08, 2023 | 6.390 | 6.820 | 6.200 | 6.810 | 10,129,663 | +0.44(+6.91%) |
Sep 07, 2023 | 6.120 | 6.455 | 5.980 | 6.370 | 7,249,126 | +0.06(+0.95%) |
Sep 06, 2023 | 6.300 | 6.500 | 6.200 | 6.310 | 6,148,966 | -0.02(-0.32%) |
Sep 05, 2023 | 6.530 | 6.540 | 6.070 | 6.330 | 9,043,863 | -0.13(-2.01%) |
Sep 01, 2023 | 7.030 | 7.120 | 6.420 | 6.460 | 9,832,126 | -0.51(-7.32%) |
Aug 31, 2023 | 7.020 | 7.320 | 6.900 | 6.970 | 12,600,940 | +0.04(+0.58%) |
Aug 30, 2023 | 6.900 | 7.050 | 6.680 | 6.930 | 8,403,878 | +0.03(+0.43%) |
Aug 29, 2023 | 6.320 | 7.000 | 6.160 | 6.900 | 13,084,300 | +0.51(+7.98%) |
Aug 28, 2023 | 6.010 | 6.445 | 5.870 | 6.390 | 12,443,486 | +0.61(+10.55%) |
Aug 25, 2023 | 6.640 | 6.670 | 5.620 | 5.780 | 19,989,504 | -0.78(-11.89%) |
Aug 24, 2023 | 7.290 | 7.450 | 6.495 | 6.560 | 12,237,445 | -0.66(-9.14%) |
Aug 23, 2023 | 7.080 | 7.490 | 7.020 | 7.220 | 11,551,703 | +0.17(+2.41%) |
Aug 22, 2023 | 7.250 | 7.300 | 6.550 | 7.050 | 14,891,737 | +0.05(+0.71%) |
Aug 21, 2023 | 6.330 | 7.470 | 6.210 | 7.000 | 27,022,900 | +0.84(+13.64%) |
Aug 18, 2023 | 5.930 | 6.820 | 5.880 | 6.160 | 18,369,312 | +0.17(+2.84%) |
Aug 17, 2023 | 5.970 | 6.290 | 5.612 | 5.990 | 11,397,620 | +0.05(+0.84%) |
Aug 16, 2023 | 6.060 | 6.330 | 5.710 | 5.940 | 18,755,400 | -0.41(-6.46%) |
Aug 15, 2023 | 6.640 | 6.740 | 6.200 | 6.350 | 10,954,286 | -0.21(-3.20%) |
Aug 14, 2023 | 5.770 | 6.780 | 5.730 | 6.560 | 21,251,142 | +0.79(+13.69%) |
Aug 11, 2023 | 6.860 | 6.950 | 5.410 | 5.770 | 37,299,764 | -0.06(-1.03%) |
Aug 10, 2023 | 5.800 | 6.005 | 5.660 | 5.830 | 10,176,694 | +0.07(+1.22%) |
Aug 09, 2023 | 5.780 | 5.840 | 5.530 | 5.760 | 3,252,308 | +0.05(+0.88%) |
Aug 08, 2023 | 5.500 | 5.730 | 5.250 | 5.710 | 3,801,602 | +0.08(+1.42%) |
Aug 07, 2023 | 5.650 | 5.740 | 5.560 | 5.630 | 3,922,211 | +0.03(+0.54%) |
Aug 04, 2023 | 6.100 | 6.120 | 5.570 | 5.600 | 4,767,210 | -0.44(-7.28%) |
Aug 03, 2023 | 6.290 | 6.380 | 6.010 | 6.040 | 4,301,290 | -0.37(-5.77%) |
Aug 02, 2023 | 6.240 | 6.730 | 6.060 | 6.410 | 6,702,711 | -0.14(-2.14%) |
Aug 01, 2023 | 6.550 | 7.100 | 6.402 | 6.550 | 14,116,845 | -0.18(-2.67%) |
Jul 31, 2023 | 5.280 | 6.870 | 5.230 | 6.730 | 41,657,924 | +1.95(+40.79%) |
Jul 28, 2023 | 4.670 | 4.890 | 4.630 | 4.780 | 4,674,257 | +0.22(+4.82%) |
Jul 27, 2023 | 4.930 | 4.930 | 4.510 | 4.560 | 3,215,818 | -0.30(-6.17%) |
Jul 26, 2023 | 4.670 | 4.940 | 4.650 | 4.860 | 3,068,671 | +0.08(+1.67%) |
Jul 25, 2023 | 4.630 | 4.860 | 4.550 | 4.780 | 3,710,826 | +0.20(+4.37%) |
Jul 24, 2023 | 4.500 | 4.630 | 4.440 | 4.580 | 3,238,611 | +0.06(+1.33%) |
Jul 21, 2023 | 4.760 | 4.770 | 4.491 | 4.520 | 2,909,659 | -0.24(-5.04%) |
Jul 20, 2023 | 4.700 | 4.770 | 4.460 | 4.760 | 4,787,435 | +0.07(+1.49%) |
Jul 19, 2023 | 5.160 | 5.160 | 4.680 | 4.690 | 9,164,052 | -0.58(-11.01%) |
Jul 18, 2023 | 5.270 | 5.580 | 5.110 | 5.270 | 6,835,093 | -0.01(-0.19%) |
Jul 17, 2023 | 4.900 | 5.350 | 4.770 | 5.280 | 4,634,306 | +0.38(+7.76%) |
Jul 14, 2023 | 5.100 | 5.180 | 4.880 | 4.900 | 5,884,125 | -0.20(-3.92%) |
Jul 13, 2023 | 5.000 | 5.450 | 4.870 | 5.100 | 9,442,869 | +0.17(+3.45%) |
Jul 12, 2023 | 4.580 | 5.070 | 4.500 | 4.930 | 8,896,991 | +0.45(+10.04%) |
Jul 11, 2023 | 4.880 | 4.900 | 4.370 | 4.480 | 6,406,459 | -0.35(-7.25%) |
Jul 10, 2023 | 4.650 | 4.860 | 4.390 | 4.830 | 5,279,802 | +0.15(+3.21%) |
Jul 07, 2023 | 4.390 | 4.790 | 4.330 | 4.680 | 5,600,553 | +0.37(+8.58%) |
Jul 06, 2023 | 4.910 | 5.000 | 4.210 | 4.310 | 6,908,070 | -0.54(-11.13%) |
Jul 05, 2023 | 4.330 | 4.890 | 4.120 | 4.850 | 9,506,677 | +0.62(+14.66%) |