Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.110 | 5.110 | 4.885 | 5.054 | 31,338 | +0.01(+0.19%) |
Sep 28, 2023 | 5.110 | 5.110 | 4.904 | 5.045 | 24,379 | +0.08(+1.51%) |
Sep 27, 2023 | 5.035 | 5.157 | 4.875 | 4.969 | 55,954 | +0.07(+1.34%) |
Sep 26, 2023 | 4.744 | 4.979 | 4.706 | 4.904 | 69,190 | +0.23(+5.03%) |
Sep 25, 2023 | 4.669 | 4.688 | 4.556 | 4.669 | 28,259 | +0.07(+1.43%) |
Sep 22, 2023 | 4.481 | 4.650 | 4.331 | 4.603 | 33,906 | +0.23(+5.15%) |
Sep 21, 2023 | 4.378 | 4.462 | 4.322 | 4.378 | 70,829 | -0.11(-2.51%) |
Sep 20, 2023 | 4.584 | 4.676 | 4.415 | 4.490 | 38,773 | -0.06(-1.24%) |
Sep 19, 2023 | 4.500 | 4.584 | 4.434 | 4.547 | 37,363 | +0.11(+2.54%) |
Sep 18, 2023 | 4.425 | 4.603 | 4.284 | 4.434 | 77,446 | -0.04(-0.84%) |
Sep 15, 2023 | 4.434 | 4.603 | 4.434 | 4.472 | 37,532 | +0.00(+0.00%) |
Sep 14, 2023 | 4.396 | 4.612 | 4.396 | 4.472 | 43,773 | +0.10(+2.37%) |
Sep 13, 2023 | 4.415 | 4.516 | 4.368 | 4.368 | 34,116 | -0.06(-1.27%) |
Sep 12, 2023 | 4.340 | 4.575 | 4.227 | 4.425 | 77,125 | +0.20(+4.67%) |
Sep 11, 2023 | 4.434 | 4.588 | 4.227 | 4.227 | 123,935 | -0.31(-6.83%) |
Sep 08, 2023 | 4.415 | 4.697 | 4.356 | 4.537 | 125,361 | +0.07(+1.47%) |
Sep 07, 2023 | 4.603 | 4.659 | 4.265 | 4.472 | 127,791 | -0.21(-4.42%) |
Sep 06, 2023 | 4.735 | 4.885 | 4.603 | 4.678 | 54,302 | -0.07(-1.39%) |
Sep 05, 2023 | 4.979 | 5.073 | 4.735 | 4.744 | 149,348 | -0.29(-5.78%) |
Sep 01, 2023 | 5.326 | 5.326 | 5.026 | 5.035 | 79,057 | -0.15(-2.90%) |
Aug 31, 2023 | 5.214 | 5.364 | 5.129 | 5.185 | 75,773 | -0.13(-2.47%) |
Aug 30, 2023 | 5.223 | 5.505 | 5.214 | 5.317 | 41,940 | +0.00(+0.00%) |
Aug 29, 2023 | 5.129 | 5.402 | 5.073 | 5.317 | 48,776 | +0.16(+3.10%) |
Aug 28, 2023 | 5.477 | 5.477 | 5.082 | 5.157 | 78,089 | -0.22(-4.02%) |
Aug 25, 2023 | 5.533 | 5.533 | 5.242 | 5.373 | 46,066 | -0.05(-0.87%) |
Aug 24, 2023 | 5.495 | 5.621 | 5.298 | 5.420 | 73,046 | -0.08(-1.37%) |
Aug 23, 2023 | 5.261 | 5.618 | 5.082 | 5.495 | 145,047 | +0.43(+8.53%) |
Aug 22, 2023 | 5.073 | 5.326 | 4.998 | 5.063 | 52,104 | -0.01(-0.19%) |
Aug 21, 2023 | 6.003 | 6.050 | 4.979 | 5.073 | 208,191 | -0.28(-5.26%) |
Aug 18, 2023 | 5.402 | 5.749 | 5.176 | 5.355 | 141,632 | -0.21(-3.72%) |
Aug 17, 2023 | 5.448 | 5.956 | 5.195 | 5.561 | 275,234 | +0.39(+7.44%) |
Aug 16, 2023 | 5.176 | 5.279 | 5.035 | 5.176 | 49,833 | +0.05(+0.92%) |
Aug 15, 2023 | 5.232 | 5.364 | 5.125 | 5.129 | 67,672 | -0.28(-5.21%) |
Aug 14, 2023 | 5.355 | 5.434 | 5.026 | 5.411 | 129,886 | +0.04(+0.70%) |
Aug 11, 2023 | 5.495 | 5.601 | 5.355 | 5.373 | 48,804 | -0.17(-3.05%) |
Aug 10, 2023 | 5.580 | 5.749 | 5.495 | 5.542 | 35,242 | +0.01(+0.17%) |
Aug 09, 2023 | 5.843 | 5.867 | 5.533 | 5.533 | 93,575 | -0.35(-5.91%) |
Aug 08, 2023 | 5.693 | 6.006 | 5.693 | 5.881 | 65,607 | +0.08(+1.46%) |
Aug 07, 2023 | 6.209 | 6.209 | 5.495 | 5.796 | 227,413 | -0.41(-6.66%) |
Aug 04, 2023 | 6.228 | 6.388 | 6.106 | 6.209 | 51,675 | -0.14(-2.22%) |
Aug 03, 2023 | 6.012 | 6.350 | 5.937 | 6.350 | 73,711 | +0.31(+5.13%) |
Aug 02, 2023 | 6.341 | 6.451 | 5.984 | 6.040 | 150,120 | -0.55(-8.40%) |
Aug 01, 2023 | 6.801 | 6.801 | 6.319 | 6.595 | 67,582 | -0.16(-2.36%) |
Jul 31, 2023 | 6.698 | 7.036 | 6.698 | 6.754 | 101,800 | +0.05(+0.70%) |
Jul 28, 2023 | 6.313 | 6.952 | 6.313 | 6.707 | 228,842 | +0.44(+7.05%) |
Jul 27, 2023 | 6.341 | 6.576 | 6.209 | 6.266 | 170,087 | -0.07(-1.04%) |
Jul 26, 2023 | 5.906 | 6.473 | 5.906 | 6.332 | 233,687 | +0.30(+5.00%) |
Jul 25, 2023 | 6.181 | 6.278 | 5.870 | 6.030 | 229,737 | +0.13(+2.26%) |
Jul 24, 2023 | 5.844 | 6.163 | 5.649 | 5.897 | 161,813 | +0.15(+2.62%) |
Jul 21, 2023 | 5.808 | 6.083 | 5.587 | 5.746 | 113,877 | +0.04(+0.78%) |
Jul 20, 2023 | 5.986 | 6.048 | 5.560 | 5.702 | 197,944 | -0.22(-3.74%) |
Jul 19, 2023 | 5.959 | 6.199 | 5.870 | 5.924 | 115,927 | -0.08(-1.33%) |
Jul 18, 2023 | 6.518 | 6.521 | 5.675 | 6.003 | 336,763 | -0.51(-7.89%) |
Jul 17, 2023 | 5.480 | 6.518 | 5.267 | 6.518 | 634,006 | +0.87(+15.38%) |
Jul 14, 2023 | 6.154 | 6.154 | 5.321 | 5.649 | 461,023 | -0.24(-4.07%) |
Jul 13, 2023 | 5.090 | 5.986 | 4.930 | 5.888 | 837,850 | +1.16(+24.58%) |
Jul 12, 2023 | 4.585 | 4.868 | 4.585 | 4.726 | 94,870 | +0.12(+2.70%) |
Jul 11, 2023 | 4.859 | 4.859 | 4.504 | 4.602 | 118,042 | -0.12(-2.63%) |
Jul 10, 2023 | 4.460 | 4.824 | 4.443 | 4.726 | 202,666 | +0.36(+8.33%) |
Jul 07, 2023 | 4.212 | 4.407 | 4.212 | 4.363 | 49,638 | +0.17(+4.02%) |
Jul 06, 2023 | 4.168 | 4.332 | 4.115 | 4.194 | 91,866 | -0.16(-3.67%) |
Jul 05, 2023 | 4.558 | 4.647 | 4.124 | 4.354 | 360,147 | -0.24(-5.21%) |