Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.600 | 5.630 | 5.550 | 5.600 | 6,200 | +0.00(+0.00%) |
Sep 28, 2023 | 5.640 | 5.640 | 5.350 | 5.600 | 15,061 | +0.10(+1.82%) |
Sep 27, 2023 | 5.390 | 5.500 | 5.340 | 5.500 | 3,000 | +0.32(+6.18%) |
Sep 26, 2023 | 5.200 | 5.300 | 4.920 | 5.180 | 16,200 | -0.22(-4.07%) |
Sep 25, 2023 | 5.350 | 5.400 | 5.340 | 5.400 | 1,405 | +0.14(+2.66%) |
Sep 22, 2023 | 5.510 | 5.510 | 5.160 | 5.260 | 9,642 | -0.29(-5.23%) |
Sep 21, 2023 | 5.510 | 5.550 | 5.360 | 5.550 | 9,657 | +0.05(+0.91%) |
Sep 20, 2023 | 5.620 | 5.620 | 5.450 | 5.500 | 8,900 | -0.11(-1.96%) |
Sep 19, 2023 | 5.910 | 5.910 | 5.410 | 5.610 | 18,212 | -0.13(-2.26%) |
Sep 18, 2023 | 5.470 | 5.890 | 5.470 | 5.740 | 10,011 | +0.24(+4.36%) |
Sep 15, 2023 | 5.780 | 5.900 | 5.340 | 5.500 | 45,041 | -0.03(-0.54%) |
Sep 14, 2023 | 5.000 | 5.550 | 4.980 | 5.530 | 43,129 | +0.55(+11.04%) |
Sep 13, 2023 | 5.100 | 5.100 | 4.980 | 4.980 | 10,410 | -0.17(-3.30%) |
Sep 12, 2023 | 4.830 | 5.290 | 4.800 | 5.150 | 52,371 | +0.34(+7.07%) |
Sep 11, 2023 | 4.730 | 4.810 | 4.610 | 4.810 | 15,706 | +0.16(+3.44%) |
Sep 08, 2023 | 4.640 | 4.710 | 4.550 | 4.650 | 38,010 | +0.00(+0.00%) |
Sep 07, 2023 | 4.620 | 4.820 | 4.600 | 4.650 | 6,601 | +0.02(+0.43%) |
Sep 06, 2023 | 4.650 | 4.750 | 4.500 | 4.630 | 8,070 | -0.02(-0.43%) |
Sep 05, 2023 | 4.640 | 4.860 | 4.510 | 4.650 | 10,010 | +0.15(+3.33%) |
Sep 01, 2023 | 4.500 | 0 | +0.19(+4.41%) | |||
Aug 31, 2023 | 4.230 | 4.590 | 4.210 | 4.310 | 26,333 | -0.09(-2.05%) |
Aug 30, 2023 | 4.670 | 4.670 | 4.300 | 4.400 | 16,900 | -0.20(-4.35%) |
Aug 29, 2023 | 4.240 | 4.640 | 4.210 | 4.600 | 70,050 | +0.38(+9.00%) |
Aug 28, 2023 | 4.040 | 4.300 | 4.040 | 4.220 | 121,680 | +0.14(+3.43%) |
Aug 25, 2023 | 4.200 | 4.260 | 4.030 | 4.080 | 8,872 | -0.10(-2.39%) |
Aug 24, 2023 | 4.260 | 4.260 | 4.110 | 4.180 | 7,975 | -0.16(-3.69%) |
Aug 23, 2023 | 4.360 | 4.360 | 4.250 | 4.340 | 7,426 | -0.06(-1.36%) |
Aug 22, 2023 | 4.540 | 4.550 | 4.370 | 4.400 | 2,223 | -0.10(-2.22%) |
Aug 21, 2023 | 4.540 | 4.550 | 4.480 | 4.500 | 8,319 | +0.07(+1.58%) |
Aug 18, 2023 | 4.610 | 4.610 | 4.350 | 4.430 | 19,749 | -0.21(-4.53%) |
Aug 17, 2023 | 4.820 | 4.820 | 4.590 | 4.640 | 6,652 | -0.02(-0.43%) |
Aug 16, 2023 | 4.300 | 4.800 | 4.300 | 4.660 | 69,687 | +0.40(+9.39%) |
Aug 15, 2023 | 4.470 | 4.500 | 4.150 | 4.260 | 64,472 | -0.24(-5.33%) |
Aug 14, 2023 | 4.670 | 4.770 | 4.460 | 4.500 | 18,740 | -0.16(-3.43%) |
Aug 11, 2023 | 4.820 | 4.850 | 4.650 | 4.660 | 15,826 | -0.15(-3.12%) |
Aug 10, 2023 | 4.910 | 5.050 | 4.730 | 4.810 | 24,725 | -0.21(-4.18%) |
Aug 09, 2023 | 5.300 | 5.330 | 4.990 | 5.020 | 22,147 | -0.39(-7.21%) |
Aug 08, 2023 | 5.400 | 5.660 | 5.290 | 5.410 | 7,493 | -0.21(-3.74%) |
Aug 04, 2023 | 5.620 | 0 | -0.39(-6.49%) | |||
Aug 03, 2023 | 5.750 | 6.100 | 5.750 | 6.010 | 28,309 | +0.40(+7.13%) |
Aug 02, 2023 | 5.540 | 5.610 | 5.200 | 5.610 | 13,693 | +0.01(+0.18%) |
Aug 01, 2023 | 5.450 | 5.600 | 5.150 | 5.600 | 17,264 | +0.20(+3.70%) |
Jul 31, 2023 | 5.050 | 5.400 | 5.050 | 5.400 | 44,630 | +0.33(+6.51%) |
Jul 28, 2023 | 5.200 | 5.210 | 4.990 | 5.070 | 20,027 | -0.08(-1.55%) |
Jul 27, 2023 | 5.320 | 5.320 | 5.150 | 5.150 | 12,665 | -0.14(-2.65%) |
Jul 26, 2023 | 5.300 | 5.340 | 5.200 | 5.290 | 10,162 | +0.00(+0.00%) |
Jul 25, 2023 | 5.500 | 5.500 | 5.000 | 5.290 | 19,585 | -0.21(-3.82%) |
Jul 24, 2023 | 5.420 | 5.760 | 5.420 | 5.500 | 16,194 | +0.08(+1.48%) |
Jul 21, 2023 | 5.700 | 5.700 | 5.170 | 5.420 | 35,864 | -0.35(-6.07%) |
Jul 20, 2023 | 5.740 | 6.010 | 5.740 | 5.770 | 9,608 | -0.08(-1.37%) |
Jul 19, 2023 | 6.400 | 6.450 | 5.850 | 5.850 | 30,543 | -0.46(-7.29%) |
Jul 18, 2023 | 6.320 | 6.490 | 6.250 | 6.310 | 21,400 | +0.01(+0.16%) |
Jul 17, 2023 | 6.280 | 6.300 | 6.230 | 6.300 | 7,304 | +0.11(+1.78%) |
Jul 14, 2023 | 6.300 | 6.330 | 6.110 | 6.190 | 15,059 | -0.14(-2.21%) |
Jul 13, 2023 | 6.920 | 6.920 | 6.000 | 6.330 | 38,892 | -0.62(-8.92%) |
Jul 12, 2023 | 6.600 | 7.250 | 6.560 | 6.950 | 43,118 | +0.45(+6.92%) |
Jul 11, 2023 | 6.080 | 6.600 | 6.010 | 6.500 | 44,015 | +0.50(+8.33%) |
Jul 10, 2023 | 5.830 | 6.060 | 5.830 | 6.000 | 25,639 | +0.09(+1.52%) |
Jul 07, 2023 | 5.600 | 5.920 | 5.580 | 5.910 | 29,750 | +0.31(+5.54%) |
Jul 06, 2023 | 5.360 | 5.650 | 5.250 | 5.600 | 33,561 | +0.34(+6.46%) |
Jul 05, 2023 | 5.000 | 5.300 | 4.800 | 5.260 | 18,155 | +0.26(+5.20%) |