Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.030 | 4.240 | 4.030 | 4.180 | 1,817,387 | +0.17(+4.24%) |
Sep 28, 2023 | 4.180 | 4.180 | 3.965 | 4.010 | 2,067,124 | +0.12(+3.08%) |
Sep 27, 2023 | 3.830 | 3.950 | 3.830 | 3.890 | 1,162,778 | +0.05(+1.30%) |
Sep 26, 2023 | 4.090 | 4.105 | 3.830 | 3.840 | 2,097,993 | -0.26(-6.34%) |
Sep 25, 2023 | 4.060 | 4.120 | 4.085 | 4.100 | 1,786,177 | -0.04(-0.97%) |
Sep 22, 2023 | 4.100 | 4.180 | 4.060 | 4.140 | 1,597,878 | +0.06(+1.47%) |
Sep 21, 2023 | 4.180 | 4.200 | 4.050 | 4.080 | 1,297,625 | -0.13(-3.09%) |
Sep 20, 2023 | 4.220 | 4.300 | 4.210 | 4.210 | 1,557,970 | +0.00(+0.00%) |
Sep 19, 2023 | 4.300 | 4.310 | 4.200 | 4.210 | 1,333,121 | -0.09(-2.09%) |
Sep 18, 2023 | 4.250 | 4.330 | 4.190 | 4.300 | 1,373,345 | +0.03(+0.70%) |
Sep 15, 2023 | 4.320 | 4.330 | 4.180 | 4.270 | 3,788,920 | -0.05(-1.16%) |
Sep 14, 2023 | 4.200 | 4.430 | 4.190 | 4.320 | 3,253,796 | +0.16(+3.85%) |
Sep 13, 2023 | 4.060 | 4.170 | 4.025 | 4.160 | 2,185,428 | +0.07(+1.71%) |
Sep 12, 2023 | 4.100 | 4.110 | 4.020 | 4.090 | 1,163,924 | -0.01(-0.24%) |
Sep 11, 2023 | 4.220 | 4.270 | 4.070 | 4.100 | 1,474,842 | -0.11(-2.61%) |
Sep 08, 2023 | 4.240 | 4.245 | 4.090 | 4.210 | 1,077,799 | +0.02(+0.48%) |
Sep 07, 2023 | 4.300 | 4.335 | 4.190 | 4.190 | 1,518,837 | -0.16(-3.68%) |
Sep 06, 2023 | 4.410 | 4.460 | 4.300 | 4.350 | 1,761,007 | -0.07(-1.58%) |
Sep 05, 2023 | 4.530 | 4.530 | 4.380 | 4.420 | 1,362,511 | -0.12(-2.64%) |
Sep 01, 2023 | 4.670 | 4.820 | 4.480 | 4.540 | 2,252,078 | -0.14(-2.99%) |
Aug 31, 2023 | 4.330 | 4.790 | 4.320 | 4.680 | 5,545,231 | +0.47(+11.16%) |
Aug 30, 2023 | 4.100 | 4.290 | 4.065 | 4.210 | 2,014,670 | +0.10(+2.43%) |
Aug 29, 2023 | 3.990 | 4.140 | 3.950 | 4.110 | 1,257,561 | +0.13(+3.27%) |
Aug 28, 2023 | 4.100 | 4.160 | 3.930 | 3.980 | 1,591,264 | -0.12(-2.93%) |
Aug 25, 2023 | 4.010 | 4.120 | 3.995 | 4.100 | 1,211,862 | +0.10(+2.50%) |
Aug 24, 2023 | 4.110 | 4.120 | 3.960 | 4.000 | 1,234,141 | -0.11(-2.68%) |
Aug 23, 2023 | 4.120 | 4.185 | 4.030 | 4.110 | 1,539,813 | -0.03(-0.72%) |
Aug 22, 2023 | 3.950 | 4.160 | 3.940 | 4.140 | 2,183,507 | +0.19(+4.81%) |
Aug 21, 2023 | 4.060 | 4.130 | 3.940 | 3.950 | 1,745,411 | -0.12(-2.95%) |
Aug 18, 2023 | 3.890 | 4.100 | 3.880 | 4.070 | 2,386,780 | +0.14(+3.56%) |
Aug 17, 2023 | 3.930 | 4.130 | 3.920 | 3.930 | 2,733,610 | +0.00(+0.00%) |
Aug 16, 2023 | 4.110 | 4.210 | 3.840 | 3.930 | 4,567,964 | -0.26(-6.21%) |
Aug 15, 2023 | 4.240 | 4.360 | 4.160 | 4.190 | 2,390,380 | -0.07(-1.64%) |
Aug 14, 2023 | 4.180 | 4.300 | 4.125 | 4.260 | 2,101,635 | +0.05(+1.19%) |
Aug 11, 2023 | 4.090 | 4.235 | 3.950 | 4.210 | 4,743,101 | +0.05(+1.20%) |
Aug 10, 2023 | 3.840 | 4.320 | 3.790 | 4.160 | 7,226,338 | +0.47(+12.74%) |
Aug 09, 2023 | 3.730 | 3.770 | 3.615 | 3.690 | 3,821,647 | -0.04(-1.07%) |
Aug 08, 2023 | 3.780 | 3.835 | 3.680 | 3.730 | 4,735,838 | -0.13(-3.37%) |
Aug 07, 2023 | 4.010 | 4.060 | 3.840 | 3.860 | 3,339,442 | -0.15(-3.74%) |
Aug 04, 2023 | 4.040 | 4.190 | 3.950 | 4.010 | 3,325,732 | -0.01(-0.25%) |
Aug 03, 2023 | 4.270 | 4.270 | 3.990 | 4.020 | 3,712,258 | -0.25(-5.85%) |
Aug 02, 2023 | 4.300 | 4.350 | 4.220 | 4.270 | 2,493,042 | -0.07(-1.61%) |
Aug 01, 2023 | 4.500 | 4.525 | 4.310 | 4.340 | 1,700,354 | -0.16(-3.56%) |
Jul 31, 2023 | 4.490 | 4.580 | 4.430 | 4.500 | 3,175,282 | +0.02(+0.45%) |
Jul 28, 2023 | 4.700 | 4.745 | 4.480 | 4.480 | 1,853,845 | -0.21(-4.48%) |
Jul 27, 2023 | 4.740 | 4.830 | 4.680 | 4.690 | 1,931,326 | -0.02(-0.42%) |
Jul 26, 2023 | 4.690 | 4.735 | 4.630 | 4.710 | 1,122,972 | +0.00(+0.00%) |
Jul 25, 2023 | 4.720 | 4.785 | 4.620 | 4.710 | 1,310,814 | -0.01(-0.21%) |
Jul 24, 2023 | 4.720 | 4.820 | 4.650 | 4.720 | 2,223,194 | -0.02(-0.42%) |
Jul 21, 2023 | 4.660 | 4.740 | 4.632 | 4.740 | 5,196,358 | +0.12(+2.60%) |
Jul 20, 2023 | 4.630 | 4.650 | 4.515 | 4.620 | 1,499,774 | -0.06(-1.28%) |
Jul 19, 2023 | 4.700 | 4.770 | 4.670 | 4.680 | 1,163,373 | -0.03(-0.64%) |
Jul 18, 2023 | 4.640 | 4.750 | 4.580 | 4.710 | 1,499,629 | +0.06(+1.29%) |
Jul 17, 2023 | 4.720 | 4.840 | 4.640 | 4.650 | 1,416,558 | -0.06(-1.27%) |
Jul 14, 2023 | 4.960 | 4.970 | 4.630 | 4.710 | 3,416,398 | -0.35(-6.92%) |
Jul 13, 2023 | 5.140 | 5.240 | 5.025 | 5.060 | 1,921,813 | -0.08(-1.56%) |
Jul 12, 2023 | 5.140 | 5.190 | 5.045 | 5.140 | 3,096,712 | +0.11(+2.19%) |
Jul 11, 2023 | 4.830 | 5.050 | 4.825 | 5.030 | 3,744,927 | +0.18(+3.71%) |
Jul 10, 2023 | 4.620 | 4.890 | 4.600 | 4.850 | 2,146,676 | +0.21(+4.53%) |
Jul 07, 2023 | 4.510 | 4.700 | 4.490 | 4.640 | 1,494,104 | +0.12(+2.65%) |
Jul 06, 2023 | 4.460 | 4.570 | 4.450 | 4.520 | 1,683,164 | -0.09(-1.95%) |
Jul 05, 2023 | 4.670 | 4.690 | 4.590 | 4.610 | 1,663,980 | -0.08(-1.71%) |