Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.180 | 4.280 | 4.011 | 4.030 | 22,489 | -0.13(-3.12%) |
Sep 28, 2023 | 4.110 | 4.210 | 4.030 | 4.160 | 20,407 | +0.08(+1.96%) |
Sep 27, 2023 | 4.210 | 4.250 | 4.020 | 4.080 | 21,165 | -0.12(-2.86%) |
Sep 26, 2023 | 4.120 | 4.320 | 4.003 | 4.200 | 42,987 | +0.08(+1.94%) |
Sep 25, 2023 | 4.000 | 4.120 | 4.010 | 4.120 | 51,334 | +0.12(+3.00%) |
Sep 22, 2023 | 4.000 | 4.680 | 3.990 | 4.000 | 26,988 | +0.04(+1.01%) |
Sep 21, 2023 | 4.350 | 4.350 | 3.960 | 3.960 | 43,996 | -0.24(-5.60%) |
Sep 20, 2023 | 4.660 | 4.860 | 4.133 | 4.195 | 75,492 | -0.42(-9.20%) |
Sep 19, 2023 | 4.800 | 4.971 | 4.590 | 4.620 | 26,330 | -0.14(-2.94%) |
Sep 18, 2023 | 4.910 | 5.067 | 4.760 | 4.760 | 39,609 | -0.29(-5.74%) |
Sep 15, 2023 | 5.420 | 5.590 | 4.790 | 5.050 | 107,072 | -0.35(-6.48%) |
Sep 14, 2023 | 6.330 | 6.330 | 4.740 | 5.400 | 228,642 | -1.14(-17.43%) |
Sep 13, 2023 | 6.690 | 6.810 | 6.520 | 6.540 | 73,819 | -0.27(-3.96%) |
Sep 12, 2023 | 7.370 | 7.495 | 6.810 | 6.810 | 35,776 | -0.60(-8.10%) |
Sep 11, 2023 | 7.790 | 7.950 | 7.260 | 7.410 | 60,724 | -0.39(-5.00%) |
Sep 08, 2023 | 7.990 | 8.129 | 7.710 | 7.800 | 28,936 | -0.19(-2.38%) |
Sep 07, 2023 | 8.380 | 8.390 | 7.660 | 7.990 | 54,172 | -0.46(-5.44%) |
Sep 06, 2023 | 8.760 | 8.850 | 8.030 | 8.450 | 96,872 | -0.05(-0.59%) |
Sep 05, 2023 | 8.160 | 9.430 | 7.670 | 8.500 | 223,522 | -0.44(-4.90%) |
Sep 01, 2023 | 10.70 | 10.70 | 8.500 | 8.938 | 49,922 | -1.46(-14.06%) |
Aug 31, 2023 | 10.50 | 10.70 | 10.20 | 10.40 | 12,728 | -0.20(-1.89%) |
Aug 30, 2023 | 9.900 | 11.20 | 9.900 | 10.60 | 94,828 | +0.86(+8.86%) |
Aug 29, 2023 | 9.400 | 10.00 | 9.300 | 9.737 | 61,644 | +0.35(+3.70%) |
Aug 28, 2023 | 8.310 | 9.810 | 8.200 | 9.390 | 127,316 | +1.00(+11.92%) |
Aug 25, 2023 | 8.383 | 8.400 | 7.939 | 8.390 | 8,845 | +0.09(+1.08%) |
Aug 24, 2023 | 8.340 | 8.400 | 7.852 | 8.300 | 12,856 | +0.08(+0.97%) |
Aug 23, 2023 | 8.000 | 8.230 | 7.800 | 8.220 | 13,353 | +0.16(+2.00%) |
Aug 22, 2023 | 8.000 | 8.165 | 7.649 | 8.059 | 15,851 | +0.26(+3.32%) |
Aug 21, 2023 | 7.600 | 7.930 | 7.600 | 7.800 | 12,657 | +0.17(+2.27%) |
Aug 18, 2023 | 7.220 | 7.800 | 7.200 | 7.627 | 12,454 | +0.15(+2.06%) |
Aug 17, 2023 | 8.000 | 8.147 | 7.401 | 7.473 | 15,088 | -0.52(-6.47%) |
Aug 16, 2023 | 7.971 | 8.077 | 7.800 | 7.990 | 12,071 | -0.09(-1.11%) |
Aug 15, 2023 | 8.500 | 8.469 | 7.900 | 8.080 | 13,553 | -0.29(-3.52%) |
Aug 14, 2023 | 8.337 | 8.399 | 7.900 | 8.375 | 16,506 | +0.12(+1.52%) |
Aug 11, 2023 | 8.189 | 8.407 | 8.170 | 8.250 | 5,086 | -0.07(-0.89%) |
Aug 10, 2023 | 8.500 | 9.250 | 8.060 | 8.324 | 25,764 | +0.23(+2.89%) |
Aug 09, 2023 | 7.980 | 8.101 | 7.650 | 8.090 | 21,735 | +0.19(+2.41%) |
Aug 08, 2023 | 7.857 | 8.200 | 7.730 | 7.900 | 21,218 | -0.20(-2.47%) |
Aug 07, 2023 | 8.170 | 8.170 | 7.599 | 8.100 | 24,478 | +0.13(+1.68%) |
Aug 04, 2023 | 7.425 | 7.983 | 7.425 | 7.966 | 28,055 | +0.47(+6.23%) |
Aug 03, 2023 | 7.500 | 7.797 | 7.415 | 7.499 | 8,436 | +0.02(+0.25%) |
Aug 02, 2023 | 7.593 | 7.791 | 7.300 | 7.480 | 13,787 | -0.20(-2.57%) |
Aug 01, 2023 | 7.800 | 8.000 | 7.595 | 7.677 | 11,003 | -0.16(-1.99%) |
Jul 31, 2023 | 7.900 | 8.000 | 7.800 | 7.833 | 6,325 | -0.13(-1.58%) |
Jul 28, 2023 | 7.770 | 8.000 | 7.712 | 7.959 | 7,514 | +0.18(+2.27%) |
Jul 27, 2023 | 8.100 | 8.174 | 7.700 | 7.782 | 13,910 | -0.32(-3.91%) |
Jul 26, 2023 | 8.300 | 8.479 | 7.900 | 8.099 | 13,024 | +0.09(+1.11%) |
Jul 25, 2023 | 8.100 | 8.465 | 8.000 | 8.010 | 13,584 | -0.47(-5.51%) |
Jul 24, 2023 | 8.500 | 8.640 | 8.200 | 8.477 | 12,176 | +0.07(+0.80%) |
Jul 21, 2023 | 8.006 | 8.650 | 8.006 | 8.410 | 46,614 | +0.32(+3.96%) |
Jul 20, 2023 | 8.000 | 8.100 | 7.653 | 8.090 | 9,348 | +0.10(+1.25%) |
Jul 19, 2023 | 7.900 | 8.000 | 7.553 | 7.990 | 7,756 | +0.09(+1.14%) |
Jul 18, 2023 | 7.749 | 8.000 | 7.749 | 7.900 | 6,993 | +0.01(+0.13%) |
Jul 17, 2023 | 7.700 | 8.190 | 7.500 | 7.890 | 20,468 | +0.19(+2.47%) |
Jul 14, 2023 | 7.800 | 8.340 | 7.700 | 7.700 | 10,426 | -0.20(-2.53%) |
Jul 13, 2023 | 8.400 | 8.450 | 7.812 | 7.900 | 17,350 | -0.52(-6.18%) |
Jul 12, 2023 | 8.410 | 8.500 | 7.974 | 8.420 | 19,690 | +0.02(+0.24%) |
Jul 11, 2023 | 8.500 | 8.700 | 8.134 | 8.400 | 19,812 | +0.00(+0.00%) |
Jul 10, 2023 | 8.300 | 8.600 | 7.800 | 8.400 | 60,448 | +0.41(+5.13%) |
Jul 07, 2023 | 7.600 | 8.149 | 7.500 | 7.990 | 30,491 | +0.54(+7.25%) |
Jul 06, 2023 | 7.400 | 7.798 | 7.393 | 7.450 | 9,065 | -0.25(-3.27%) |
Jul 05, 2023 | 7.695 | 8.000 | 7.200 | 7.702 | 60,877 | +0.01(+0.09%) |