Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.655 | 4.955 | 4.245 | 4.900 | 14,417 | +0.28(+6.06%) |
Sep 28, 2023 | 4.800 | 5.000 | 4.590 | 4.620 | 18,355 | -0.28(-5.71%) |
Sep 27, 2023 | 5.040 | 5.060 | 4.900 | 4.900 | 13,121 | -0.27(-5.31%) |
Sep 26, 2023 | 5.150 | 5.299 | 5.030 | 5.175 | 2,014 | -0.04(-0.86%) |
Sep 25, 2023 | 5.310 | 5.490 | 5.210 | 5.220 | 1,184 | -0.09(-1.69%) |
Sep 22, 2023 | 5.250 | 5.573 | 5.250 | 5.310 | 1,472 | +0.08(+1.53%) |
Sep 21, 2023 | 5.368 | 5.368 | 5.200 | 5.230 | 2,405 | -0.11(-2.06%) |
Sep 20, 2023 | 5.560 | 5.860 | 5.280 | 5.340 | 7,771 | -0.16(-2.91%) |
Sep 19, 2023 | 5.860 | 5.880 | 5.285 | 5.500 | 24,874 | -0.38(-6.46%) |
Sep 18, 2023 | 6.020 | 6.020 | 5.860 | 5.880 | 2,816 | -0.02(-0.34%) |
Sep 15, 2023 | 6.050 | 6.110 | 5.900 | 5.900 | 2,955 | -0.35(-5.60%) |
Sep 14, 2023 | 6.100 | 6.250 | 6.100 | 6.250 | 961 | +0.17(+2.80%) |
Sep 13, 2023 | 6.030 | 6.080 | 6.030 | 6.080 | 1,868 | -0.09(-1.46%) |
Sep 12, 2023 | 6.030 | 6.200 | 5.947 | 6.170 | 15,663 | +0.11(+1.82%) |
Sep 11, 2023 | 6.170 | 6.350 | 5.980 | 6.060 | 6,882 | -0.13(-2.10%) |
Sep 08, 2023 | 6.480 | 6.550 | 6.150 | 6.190 | 9,258 | -0.32(-4.92%) |
Sep 07, 2023 | 6.200 | 6.510 | 6.150 | 6.510 | 9,867 | +0.43(+7.07%) |
Sep 06, 2023 | 6.300 | 6.300 | 6.064 | 6.080 | 2,919 | +0.13(+2.18%) |
Sep 05, 2023 | 6.130 | 6.420 | 5.950 | 5.950 | 11,083 | -0.32(-5.10%) |
Sep 01, 2023 | 6.080 | 6.600 | 6.080 | 6.270 | 26,977 | +0.21(+3.47%) |
Aug 31, 2023 | 6.050 | 6.500 | 6.050 | 6.060 | 10,254 | +0.01(+0.17%) |
Aug 30, 2023 | 6.650 | 6.650 | 6.010 | 6.050 | 8,585 | -0.37(-5.76%) |
Aug 29, 2023 | 6.140 | 6.638 | 6.056 | 6.420 | 20,481 | +0.20(+3.22%) |
Aug 28, 2023 | 6.220 | 6.220 | 6.220 | 6.220 | 521 | +0.24(+4.01%) |
Aug 25, 2023 | 5.840 | 6.000 | 5.800 | 5.980 | 13,968 | -0.22(-3.55%) |
Aug 24, 2023 | 6.220 | 6.400 | 6.010 | 6.200 | 14,628 | -0.15(-2.36%) |
Aug 23, 2023 | 6.580 | 6.720 | 6.350 | 6.350 | 4,337 | -0.13(-2.01%) |
Aug 22, 2023 | 6.450 | 6.700 | 6.330 | 6.480 | 8,276 | -0.02(-0.31%) |
Aug 21, 2023 | 6.500 | 6.520 | 6.320 | 6.500 | 8,787 | -0.05(-0.76%) |
Aug 18, 2023 | 6.380 | 6.689 | 6.300 | 6.550 | 21,691 | +0.20(+3.15%) |
Aug 17, 2023 | 7.000 | 7.162 | 6.300 | 6.350 | 91,165 | -1.55(-19.62%) |
Aug 16, 2023 | 6.300 | 8.600 | 6.300 | 7.900 | 961,628 | +1.64(+26.20%) |
Aug 15, 2023 | 6.150 | 6.720 | 6.150 | 6.260 | 10,518 | +0.00(+0.00%) |
Aug 14, 2023 | 6.120 | 6.610 | 6.020 | 6.260 | 12,223 | -0.08(-1.26%) |
Aug 11, 2023 | 6.380 | 6.500 | 6.210 | 6.340 | 7,348 | -0.05(-0.78%) |
Aug 10, 2023 | 6.240 | 6.440 | 6.130 | 6.390 | 6,366 | +0.30(+4.93%) |
Aug 09, 2023 | 6.620 | 6.970 | 6.090 | 6.090 | 31,666 | -0.25(-3.94%) |
Aug 08, 2023 | 6.590 | 6.750 | 6.300 | 6.340 | 20,538 | -0.06(-0.94%) |
Aug 07, 2023 | 6.910 | 7.020 | 6.050 | 6.400 | 28,168 | -0.69(-9.73%) |
Aug 04, 2023 | 8.020 | 9.377 | 6.900 | 7.090 | 270,975 | -0.62(-8.04%) |
Aug 03, 2023 | 7.650 | 8.108 | 7.650 | 7.710 | 6,673 | +0.00(+0.00%) |
Aug 02, 2023 | 7.710 | 8.040 | 7.660 | 7.710 | 16,683 | -0.27(-3.38%) |
Aug 01, 2023 | 7.780 | 7.980 | 7.610 | 7.980 | 10,435 | +0.19(+2.44%) |
Jul 31, 2023 | 7.580 | 8.500 | 7.510 | 7.790 | 25,320 | +0.22(+2.91%) |
Jul 28, 2023 | 7.700 | 7.920 | 7.440 | 7.570 | 7,679 | -0.23(-2.95%) |
Jul 27, 2023 | 8.090 | 8.110 | 7.800 | 7.800 | 9,145 | -0.22(-2.74%) |
Jul 26, 2023 | 7.590 | 8.236 | 7.590 | 8.020 | 50,337 | +0.19(+2.43%) |
Jul 25, 2023 | 8.030 | 8.225 | 7.638 | 7.830 | 23,274 | -0.31(-3.81%) |
Jul 24, 2023 | 8.140 | 8.420 | 7.810 | 8.140 | 18,182 | +0.03(+0.37%) |
Jul 21, 2023 | 8.370 | 8.620 | 8.050 | 8.110 | 31,179 | -0.24(-2.87%) |
Jul 20, 2023 | 9.200 | 9.304 | 8.300 | 8.350 | 102,583 | -0.81(-8.84%) |
Jul 19, 2023 | 9.040 | 9.890 | 9.030 | 9.160 | 102,979 | -0.19(-2.03%) |
Jul 18, 2023 | 9.000 | 9.727 | 8.760 | 9.350 | 81,898 | -0.43(-4.40%) |
Jul 17, 2023 | 10.14 | 11.29 | 8.994 | 9.780 | 559,112 | -0.52(-5.05%) |
Jul 14, 2023 | 7.920 | 10.30 | 7.700 | 10.30 | 797,293 | +2.32(+29.07%) |
Jul 13, 2023 | 8.010 | 8.120 | 7.670 | 7.980 | 29,377 | +0.17(+2.18%) |
Jul 12, 2023 | 7.850 | 7.995 | 7.700 | 7.810 | 27,869 | -0.09(-1.14%) |
Jul 11, 2023 | 7.620 | 8.190 | 7.620 | 7.900 | 27,209 | +0.08(+1.02%) |
Jul 10, 2023 | 7.360 | 7.820 | 7.360 | 7.820 | 11,511 | +0.37(+4.97%) |
Jul 07, 2023 | 7.480 | 7.952 | 7.360 | 7.450 | 23,628 | -0.14(-1.84%) |
Jul 06, 2023 | 7.580 | 8.080 | 7.400 | 7.590 | 12,689 | -0.21(-2.69%) |
Jul 05, 2023 | 7.810 | 8.390 | 7.560 | 7.800 | 76,732 | -0.20(-2.50%) |