Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.090 | 3.180 | 3.010 | 3.060 | 1,932,740 | +0.01(+0.33%) |
Sep 28, 2023 | 3.100 | 3.166 | 2.950 | 3.050 | 3,367,412 | -0.01(-0.33%) |
Sep 27, 2023 | 3.185 | 3.310 | 3.040 | 3.060 | 5,049,767 | +0.13(+4.44%) |
Sep 26, 2023 | 2.960 | 3.160 | 2.875 | 2.930 | 2,575,237 | -0.02(-0.68%) |
Sep 25, 2023 | 3.080 | 3.080 | 2.930 | 2.950 | 2,487,392 | -0.19(-6.05%) |
Sep 22, 2023 | 3.150 | 3.220 | 3.130 | 3.140 | 1,468,010 | +0.00(+0.00%) |
Sep 21, 2023 | 3.400 | 3.400 | 3.120 | 3.140 | 3,246,140 | -0.35(-10.03%) |
Sep 20, 2023 | 3.630 | 3.650 | 3.480 | 3.490 | 1,938,957 | -0.09(-2.51%) |
Sep 19, 2023 | 3.600 | 3.670 | 3.530 | 3.580 | 2,219,455 | +0.00(+0.00%) |
Sep 18, 2023 | 3.860 | 3.890 | 3.570 | 3.580 | 2,857,451 | -0.35(-8.91%) |
Sep 15, 2023 | 4.000 | 4.059 | 3.860 | 3.930 | 3,476,440 | -0.04(-1.01%) |
Sep 14, 2023 | 3.770 | 3.980 | 3.740 | 3.970 | 1,782,014 | +0.24(+6.43%) |
Sep 13, 2023 | 3.750 | 3.870 | 3.700 | 3.730 | 1,425,631 | -0.08(-2.10%) |
Sep 12, 2023 | 3.580 | 3.820 | 3.535 | 3.810 | 1,742,989 | +0.20(+5.54%) |
Sep 11, 2023 | 3.620 | 3.715 | 3.521 | 3.610 | 1,411,370 | +0.04(+1.12%) |
Sep 08, 2023 | 3.620 | 3.620 | 3.465 | 3.570 | 2,017,111 | -0.05(-1.38%) |
Sep 07, 2023 | 3.710 | 3.720 | 3.460 | 3.620 | 2,587,371 | -0.16(-4.23%) |
Sep 06, 2023 | 3.960 | 3.986 | 3.760 | 3.780 | 1,566,282 | -0.18(-4.55%) |
Sep 05, 2023 | 3.970 | 4.040 | 3.900 | 3.960 | 1,816,197 | -0.05(-1.25%) |
Sep 01, 2023 | 3.980 | 4.070 | 3.950 | 4.010 | 1,777,540 | +0.07(+1.78%) |
Aug 31, 2023 | 4.030 | 4.070 | 3.930 | 3.940 | 1,986,638 | -0.05(-1.25%) |
Aug 30, 2023 | 4.090 | 4.090 | 3.940 | 3.990 | 2,149,150 | -0.11(-2.68%) |
Aug 29, 2023 | 4.060 | 4.190 | 3.935 | 4.100 | 2,676,060 | +0.04(+0.99%) |
Aug 28, 2023 | 4.220 | 4.240 | 4.030 | 4.060 | 1,578,847 | -0.15(-3.56%) |
Aug 25, 2023 | 4.080 | 4.230 | 4.065 | 4.210 | 1,607,648 | +0.12(+2.93%) |
Aug 24, 2023 | 4.360 | 4.360 | 4.060 | 4.090 | 2,743,796 | -0.23(-5.32%) |
Aug 23, 2023 | 4.490 | 4.510 | 4.290 | 4.320 | 2,241,396 | -0.21(-4.64%) |
Aug 22, 2023 | 4.690 | 4.720 | 4.470 | 4.530 | 1,699,849 | -0.13(-2.79%) |
Aug 21, 2023 | 4.860 | 4.930 | 4.630 | 4.660 | 2,251,989 | -0.18(-3.72%) |
Aug 18, 2023 | 4.750 | 4.950 | 4.700 | 4.840 | 2,029,354 | +0.01(+0.21%) |
Aug 17, 2023 | 5.320 | 5.370 | 4.750 | 4.830 | 3,877,881 | -0.49(-9.21%) |
Aug 16, 2023 | 5.420 | 5.470 | 5.300 | 5.320 | 1,403,493 | -0.11(-2.03%) |
Aug 15, 2023 | 5.590 | 5.630 | 5.370 | 5.430 | 1,808,416 | -0.24(-4.23%) |
Aug 14, 2023 | 5.750 | 5.780 | 5.580 | 5.670 | 2,480,672 | -0.23(-3.90%) |
Aug 11, 2023 | 5.830 | 5.919 | 5.650 | 5.900 | 2,656,488 | +0.01(+0.17%) |
Aug 10, 2023 | 6.780 | 6.780 | 5.880 | 5.890 | 5,690,172 | -0.97(-14.14%) |
Aug 09, 2023 | 6.630 | 7.250 | 6.520 | 6.860 | 7,805,480 | +0.68(+11.00%) |
Aug 08, 2023 | 6.110 | 6.212 | 5.870 | 6.180 | 2,215,468 | -0.08(-1.28%) |
Aug 07, 2023 | 6.290 | 6.350 | 5.990 | 6.260 | 1,504,025 | +0.05(+0.81%) |
Aug 04, 2023 | 6.340 | 6.425 | 6.210 | 6.210 | 1,077,745 | -0.10(-1.58%) |
Aug 03, 2023 | 6.200 | 6.520 | 6.150 | 6.310 | 1,493,075 | +0.19(+3.10%) |
Aug 02, 2023 | 6.240 | 6.240 | 6.010 | 6.120 | 1,333,327 | -0.22(-3.47%) |
Aug 01, 2023 | 6.290 | 6.380 | 6.160 | 6.340 | 1,197,437 | -0.06(-0.94%) |
Jul 31, 2023 | 6.220 | 6.597 | 6.140 | 6.400 | 2,641,396 | +0.24(+3.90%) |
Jul 28, 2023 | 6.000 | 6.180 | 5.880 | 6.160 | 1,992,579 | +0.30(+5.12%) |
Jul 27, 2023 | 6.130 | 6.170 | 5.790 | 5.860 | 1,597,410 | -0.16(-2.66%) |
Jul 26, 2023 | 5.940 | 6.270 | 5.850 | 6.020 | 2,252,423 | +0.13(+2.21%) |
Jul 25, 2023 | 6.210 | 6.269 | 5.880 | 5.890 | 1,604,391 | -0.34(-5.46%) |
Jul 24, 2023 | 6.130 | 6.280 | 6.085 | 6.230 | 1,189,230 | +0.13(+2.13%) |
Jul 21, 2023 | 6.280 | 6.280 | 6.000 | 6.100 | 1,550,422 | -0.11(-1.77%) |
Jul 20, 2023 | 6.500 | 6.500 | 6.180 | 6.210 | 1,780,784 | -0.31(-4.75%) |
Jul 19, 2023 | 6.580 | 6.750 | 6.497 | 6.520 | 1,248,283 | +0.02(+0.31%) |
Jul 18, 2023 | 6.620 | 6.860 | 6.495 | 6.500 | 1,384,437 | -0.12(-1.81%) |
Jul 17, 2023 | 6.370 | 6.750 | 6.270 | 6.620 | 1,782,889 | +0.23(+3.60%) |
Jul 14, 2023 | 6.850 | 6.915 | 6.285 | 6.390 | 2,388,198 | -0.44(-6.44%) |
Jul 13, 2023 | 6.930 | 7.200 | 6.741 | 6.830 | 2,562,435 | +0.13(+1.94%) |
Jul 12, 2023 | 6.930 | 6.930 | 6.590 | 6.700 | 2,454,190 | -0.02(-0.30%) |
Jul 11, 2023 | 6.750 | 6.890 | 6.570 | 6.720 | 1,465,235 | +0.04(+0.60%) |
Jul 10, 2023 | 6.500 | 6.690 | 6.285 | 6.680 | 1,804,486 | +0.28(+4.37%) |
Jul 07, 2023 | 6.160 | 6.630 | 6.130 | 6.400 | 2,154,775 | +0.26(+4.23%) |
Jul 06, 2023 | 6.220 | 6.220 | 5.885 | 6.140 | 1,823,973 | -0.16(-2.54%) |
Jul 05, 2023 | 6.130 | 6.430 | 6.010 | 6.300 | 1,856,585 | +0.13(+2.11%) |