Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.114 | 5.150 | 5.114 | 5.134 | 1,604 | +0.02(+0.47%) |
Sep 28, 2023 | 5.100 | 5.147 | 5.100 | 5.110 | 4,052 | +0.07(+1.39%) |
Sep 27, 2023 | 4.900 | 5.140 | 4.900 | 5.040 | 4,786 | +0.23(+4.78%) |
Sep 26, 2023 | 4.990 | 4.990 | 4.810 | 4.810 | 3,915 | -0.23(-4.56%) |
Sep 25, 2023 | 4.968 | 5.090 | 5.040 | 5.040 | 2,595 | -0.04(-0.79%) |
Sep 22, 2023 | 4.970 | 5.090 | 4.951 | 5.080 | 3,795 | +0.13(+2.63%) |
Sep 21, 2023 | 4.810 | 5.000 | 4.810 | 4.950 | 5,871 | -0.05(-1.00%) |
Sep 20, 2023 | 5.150 | 5.360 | 5.000 | 5.000 | 6,351 | -0.10(-1.96%) |
Sep 19, 2023 | 5.030 | 5.270 | 5.030 | 5.100 | 11,271 | -0.11(-2.11%) |
Sep 18, 2023 | 5.120 | 5.360 | 5.050 | 5.210 | 3,427 | -0.01(-0.19%) |
Sep 15, 2023 | 5.380 | 5.490 | 5.210 | 5.220 | 16,826 | -0.09(-1.69%) |
Sep 14, 2023 | 5.020 | 5.445 | 5.020 | 5.310 | 14,199 | +0.26(+5.15%) |
Sep 13, 2023 | 5.250 | 5.250 | 5.030 | 5.050 | 3,259 | -0.15(-2.88%) |
Sep 12, 2023 | 5.220 | 5.350 | 5.200 | 5.200 | 6,364 | -0.15(-2.84%) |
Sep 11, 2023 | 5.400 | 5.447 | 5.250 | 5.352 | 4,787 | +0.09(+1.75%) |
Sep 08, 2023 | 5.510 | 5.550 | 5.130 | 5.260 | 12,736 | -0.30(-5.40%) |
Sep 07, 2023 | 5.490 | 5.580 | 5.420 | 5.560 | 3,904 | +0.02(+0.36%) |
Sep 06, 2023 | 5.760 | 5.760 | 5.344 | 5.540 | 6,824 | -0.13(-2.29%) |
Sep 05, 2023 | 5.790 | 5.980 | 5.610 | 5.670 | 11,155 | +0.03(+0.53%) |
Sep 01, 2023 | 5.470 | 5.800 | 5.441 | 5.640 | 12,317 | +0.30(+5.62%) |
Aug 31, 2023 | 5.420 | 5.480 | 5.300 | 5.340 | 10,445 | -0.14(-2.55%) |
Aug 30, 2023 | 5.300 | 5.480 | 5.100 | 5.480 | 10,867 | +0.36(+7.03%) |
Aug 29, 2023 | 4.800 | 5.140 | 4.780 | 5.120 | 7,856 | +0.34(+7.11%) |
Aug 28, 2023 | 4.810 | 4.950 | 4.730 | 4.780 | 8,165 | -0.04(-0.83%) |
Aug 25, 2023 | 4.625 | 4.950 | 4.595 | 4.820 | 34,122 | +0.14(+2.99%) |
Aug 24, 2023 | 4.950 | 5.059 | 4.600 | 4.680 | 12,626 | -0.29(-5.84%) |
Aug 23, 2023 | 4.900 | 4.981 | 4.869 | 4.970 | 6,489 | +0.22(+4.63%) |
Aug 22, 2023 | 4.730 | 4.880 | 4.700 | 4.750 | 10,352 | +0.00(+0.00%) |
Aug 21, 2023 | 4.840 | 4.990 | 4.700 | 4.750 | 11,872 | -0.13(-2.66%) |
Aug 18, 2023 | 4.900 | 4.900 | 4.590 | 4.880 | 25,291 | -0.06(-1.21%) |
Aug 17, 2023 | 4.860 | 5.009 | 4.860 | 4.940 | 9,592 | +0.08(+1.65%) |
Aug 16, 2023 | 4.880 | 5.030 | 4.704 | 4.860 | 15,129 | -0.17(-3.38%) |
Aug 15, 2023 | 5.070 | 5.070 | 4.650 | 5.030 | 70,082 | -0.56(-10.02%) |
Aug 14, 2023 | 5.700 | 5.710 | 5.360 | 5.590 | 18,151 | -0.13(-2.27%) |
Aug 11, 2023 | 5.300 | 5.730 | 5.300 | 5.720 | 11,582 | +0.43(+8.13%) |
Aug 10, 2023 | 5.200 | 5.310 | 5.000 | 5.290 | 18,984 | +0.09(+1.73%) |
Aug 09, 2023 | 5.230 | 5.330 | 5.000 | 5.200 | 16,241 | -0.04(-0.76%) |
Aug 08, 2023 | 5.410 | 5.537 | 5.200 | 5.240 | 15,684 | -0.20(-3.68%) |
Aug 07, 2023 | 5.620 | 5.860 | 5.430 | 5.440 | 30,966 | -0.18(-3.20%) |
Aug 04, 2023 | 6.530 | 6.739 | 5.430 | 5.620 | 90,416 | -0.69(-10.94%) |
Aug 03, 2023 | 6.410 | 6.460 | 6.050 | 6.310 | 14,926 | -0.05(-0.79%) |
Aug 02, 2023 | 6.490 | 6.490 | 6.210 | 6.360 | 18,531 | -0.17(-2.60%) |
Aug 01, 2023 | 6.320 | 6.540 | 5.800 | 6.530 | 21,347 | +0.32(+5.15%) |
Jul 31, 2023 | 6.200 | 6.550 | 6.100 | 6.210 | 37,116 | +0.01(+0.16%) |
Jul 28, 2023 | 6.200 | 6.261 | 6.090 | 6.200 | 26,011 | +0.04(+0.65%) |
Jul 27, 2023 | 6.090 | 6.270 | 6.000 | 6.160 | 16,911 | +0.09(+1.48%) |
Jul 26, 2023 | 5.900 | 6.140 | 5.900 | 6.070 | 34,460 | +0.12(+2.02%) |
Jul 25, 2023 | 6.500 | 6.510 | 5.846 | 5.950 | 61,398 | -0.59(-9.02%) |
Jul 24, 2023 | 6.730 | 6.990 | 6.437 | 6.540 | 33,876 | -0.34(-4.94%) |
Jul 21, 2023 | 6.790 | 6.990 | 6.720 | 6.880 | 12,542 | -0.02(-0.29%) |
Jul 20, 2023 | 7.070 | 7.070 | 6.760 | 6.900 | 37,103 | -0.08(-1.15%) |
Jul 19, 2023 | 6.790 | 7.000 | 6.760 | 6.980 | 76,388 | +0.02(+0.29%) |
Jul 18, 2023 | 6.610 | 7.200 | 6.520 | 6.960 | 80,099 | +0.43(+6.58%) |
Jul 17, 2023 | 6.420 | 6.730 | 6.240 | 6.530 | 33,776 | -0.20(-2.97%) |
Jul 14, 2023 | 7.060 | 7.200 | 6.130 | 6.730 | 144,876 | -0.27(-3.86%) |
Jul 13, 2023 | 6.690 | 7.025 | 6.690 | 7.000 | 65,851 | +0.36(+5.42%) |
Jul 12, 2023 | 6.740 | 6.980 | 6.510 | 6.640 | 70,347 | +0.14(+2.15%) |
Jul 11, 2023 | 6.100 | 6.700 | 6.075 | 6.500 | 75,983 | +0.49(+8.15%) |
Jul 10, 2023 | 6.050 | 6.090 | 5.862 | 6.010 | 18,200 | +0.02(+0.33%) |
Jul 07, 2023 | 5.930 | 6.054 | 5.770 | 5.990 | 25,043 | +0.05(+0.84%) |
Jul 06, 2023 | 5.990 | 6.000 | 5.780 | 5.940 | 14,637 | -0.04(-0.67%) |
Jul 05, 2023 | 5.860 | 6.100 | 5.860 | 5.980 | 25,241 | -0.09(-1.48%) |