Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.270 | 4.320 | 4.195 | 4.210 | 492,674 | -0.01(-0.24%) |
Sep 28, 2023 | 4.270 | 4.320 | 4.205 | 4.220 | 422,775 | -0.05(-1.17%) |
Sep 27, 2023 | 4.260 | 4.340 | 4.150 | 4.270 | 597,180 | +0.05(+1.18%) |
Sep 26, 2023 | 4.390 | 4.455 | 4.150 | 4.220 | 411,862 | -0.19(-4.31%) |
Sep 25, 2023 | 4.470 | 4.445 | 4.365 | 4.410 | 375,773 | -0.09(-2.00%) |
Sep 22, 2023 | 4.730 | 4.730 | 4.500 | 4.500 | 394,384 | -0.21(-4.46%) |
Sep 21, 2023 | 4.780 | 4.840 | 4.670 | 4.710 | 311,683 | -0.13(-2.69%) |
Sep 20, 2023 | 4.910 | 5.005 | 4.830 | 4.840 | 369,865 | -0.06(-1.22%) |
Sep 19, 2023 | 4.790 | 4.910 | 4.750 | 4.900 | 328,635 | +0.14(+2.94%) |
Sep 18, 2023 | 4.890 | 4.905 | 4.740 | 4.760 | 408,341 | -0.11(-2.26%) |
Sep 15, 2023 | 5.020 | 5.020 | 4.830 | 4.870 | 1,530,991 | -0.17(-3.37%) |
Sep 14, 2023 | 4.740 | 5.060 | 4.740 | 5.040 | 593,955 | +0.38(+8.15%) |
Sep 13, 2023 | 4.780 | 4.825 | 4.610 | 4.660 | 461,951 | -0.12(-2.51%) |
Sep 12, 2023 | 4.700 | 4.790 | 4.610 | 4.780 | 388,247 | +0.07(+1.49%) |
Sep 11, 2023 | 4.950 | 4.985 | 4.680 | 4.710 | 585,975 | -0.22(-4.46%) |
Sep 08, 2023 | 5.250 | 5.310 | 4.930 | 4.930 | 425,212 | -0.33(-6.27%) |
Sep 07, 2023 | 5.250 | 5.330 | 5.170 | 5.260 | 386,938 | -0.02(-0.38%) |
Sep 06, 2023 | 5.420 | 5.535 | 5.220 | 5.280 | 571,501 | -0.14(-2.58%) |
Sep 05, 2023 | 5.510 | 5.510 | 5.310 | 5.420 | 513,150 | -0.08(-1.45%) |
Sep 01, 2023 | 5.310 | 5.530 | 5.310 | 5.500 | 618,883 | +0.25(+4.76%) |
Aug 31, 2023 | 5.060 | 5.260 | 5.050 | 5.250 | 506,710 | +0.19(+3.75%) |
Aug 30, 2023 | 5.090 | 5.140 | 5.031 | 5.060 | 293,018 | -0.03(-0.59%) |
Aug 29, 2023 | 5.180 | 5.355 | 5.070 | 5.090 | 503,245 | -0.09(-1.74%) |
Aug 28, 2023 | 4.910 | 5.200 | 4.910 | 5.180 | 771,988 | +0.30(+6.15%) |
Aug 25, 2023 | 4.790 | 4.895 | 4.701 | 4.880 | 352,419 | +0.13(+2.74%) |
Aug 24, 2023 | 4.870 | 4.910 | 4.740 | 4.750 | 427,271 | -0.17(-3.46%) |
Aug 23, 2023 | 4.820 | 4.955 | 4.800 | 4.920 | 298,149 | +0.03(+0.61%) |
Aug 22, 2023 | 4.800 | 4.970 | 4.800 | 4.890 | 482,701 | +0.12(+2.52%) |
Aug 21, 2023 | 4.720 | 4.855 | 4.720 | 4.770 | 662,491 | +0.03(+0.63%) |
Aug 18, 2023 | 4.790 | 5.040 | 4.675 | 4.740 | 1,303,479 | -0.06(-1.25%) |
Aug 17, 2023 | 5.040 | 5.170 | 4.730 | 4.800 | 1,068,590 | -0.22(-4.38%) |
Aug 16, 2023 | 5.100 | 5.465 | 5.020 | 5.020 | 659,292 | -0.08(-1.57%) |
Aug 15, 2023 | 5.600 | 5.610 | 5.075 | 5.100 | 764,375 | -0.53(-9.41%) |
Aug 14, 2023 | 5.510 | 5.690 | 5.440 | 5.630 | 325,495 | +0.09(+1.62%) |
Aug 11, 2023 | 5.330 | 5.580 | 5.330 | 5.540 | 476,924 | +0.19(+3.55%) |
Aug 10, 2023 | 5.400 | 5.660 | 5.320 | 5.350 | 554,858 | -0.08(-1.47%) |
Aug 09, 2023 | 5.440 | 6.085 | 5.390 | 5.430 | 901,201 | +0.18(+3.43%) |
Aug 08, 2023 | 5.120 | 5.260 | 5.030 | 5.250 | 360,842 | +0.05(+0.96%) |
Aug 07, 2023 | 5.270 | 5.290 | 5.140 | 5.200 | 386,291 | -0.08(-1.52%) |
Aug 04, 2023 | 5.240 | 5.420 | 5.180 | 5.280 | 298,336 | +0.07(+1.34%) |
Aug 03, 2023 | 5.180 | 5.275 | 5.100 | 5.210 | 324,197 | +0.01(+0.19%) |
Aug 02, 2023 | 5.300 | 5.310 | 5.160 | 5.200 | 325,057 | -0.20(-3.70%) |
Aug 01, 2023 | 5.440 | 5.530 | 5.310 | 5.400 | 274,464 | -0.08(-1.46%) |
Jul 31, 2023 | 5.480 | 5.650 | 5.400 | 5.480 | 403,176 | +0.14(+2.62%) |
Jul 28, 2023 | 5.420 | 5.515 | 5.340 | 5.340 | 473,479 | -0.02(-0.37%) |
Jul 27, 2023 | 5.500 | 5.575 | 5.320 | 5.360 | 462,098 | -0.13(-2.37%) |
Jul 26, 2023 | 5.320 | 5.620 | 5.320 | 5.490 | 560,158 | +0.23(+4.37%) |
Jul 25, 2023 | 5.300 | 5.345 | 5.250 | 5.260 | 601,549 | -0.04(-0.75%) |
Jul 24, 2023 | 5.370 | 5.510 | 5.280 | 5.300 | 409,980 | -0.10(-1.85%) |
Jul 21, 2023 | 5.630 | 5.700 | 5.390 | 5.400 | 477,601 | -0.17(-3.05%) |
Jul 20, 2023 | 5.720 | 5.720 | 5.480 | 5.570 | 744,968 | -0.07(-1.24%) |
Jul 19, 2023 | 5.660 | 5.780 | 5.640 | 5.640 | 561,370 | -0.04(-0.70%) |
Jul 18, 2023 | 5.690 | 5.880 | 5.670 | 5.680 | 545,806 | -0.03(-0.53%) |
Jul 17, 2023 | 5.840 | 5.880 | 5.670 | 5.710 | 670,356 | -0.16(-2.73%) |
Jul 14, 2023 | 6.410 | 6.410 | 5.847 | 5.870 | 446,448 | -0.55(-8.57%) |
Jul 13, 2023 | 6.510 | 6.540 | 6.400 | 6.420 | 272,177 | -0.05(-0.77%) |
Jul 12, 2023 | 6.570 | 6.580 | 6.345 | 6.470 | 337,912 | +0.05(+0.78%) |
Jul 11, 2023 | 6.330 | 6.430 | 6.290 | 6.420 | 336,183 | +0.12(+1.90%) |
Jul 10, 2023 | 6.020 | 6.300 | 6.020 | 6.300 | 384,924 | +0.25(+4.13%) |
Jul 07, 2023 | 5.820 | 6.070 | 5.800 | 6.050 | 415,957 | +0.21(+3.60%) |
Jul 06, 2023 | 5.810 | 5.840 | 5.705 | 5.840 | 251,069 | -0.07(-1.18%) |
Jul 05, 2023 | 5.830 | 5.945 | 5.730 | 5.910 | 295,679 | -0.01(-0.17%) |