Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.260 | 4.330 | 4.160 | 4.190 | 176,589 | -0.04(-0.95%) |
Sep 28, 2023 | 4.070 | 4.350 | 4.000 | 4.230 | 445,986 | +0.18(+4.44%) |
Sep 27, 2023 | 4.090 | 4.140 | 3.930 | 4.050 | 194,976 | +0.10(+2.53%) |
Sep 26, 2023 | 3.990 | 4.040 | 3.940 | 3.950 | 126,502 | -0.11(-2.71%) |
Sep 25, 2023 | 4.040 | 4.070 | 4.020 | 4.060 | 131,829 | +0.02(+0.50%) |
Sep 22, 2023 | 4.130 | 4.160 | 4.010 | 4.040 | 211,016 | -0.04(-0.98%) |
Sep 21, 2023 | 4.100 | 4.100 | 3.970 | 4.080 | 265,734 | -0.06(-1.45%) |
Sep 20, 2023 | 4.290 | 4.340 | 4.140 | 4.140 | 199,924 | -0.11(-2.59%) |
Sep 19, 2023 | 4.310 | 4.420 | 4.180 | 4.250 | 172,711 | -0.04(-0.93%) |
Sep 18, 2023 | 4.530 | 4.610 | 4.280 | 4.290 | 432,147 | +0.02(+0.47%) |
Sep 15, 2023 | 4.400 | 4.400 | 4.215 | 4.270 | 266,180 | -0.15(-3.39%) |
Sep 14, 2023 | 4.380 | 4.570 | 4.340 | 4.420 | 252,288 | +0.13(+3.15%) |
Sep 13, 2023 | 4.440 | 4.440 | 4.210 | 4.285 | 260,567 | -0.12(-2.83%) |
Sep 12, 2023 | 4.590 | 4.770 | 4.330 | 4.410 | 510,274 | +0.12(+2.80%) |
Sep 11, 2023 | 4.580 | 4.580 | 4.290 | 4.290 | 228,145 | -0.26(-5.71%) |
Sep 08, 2023 | 4.670 | 4.670 | 4.505 | 4.550 | 219,784 | -0.10(-2.15%) |
Sep 07, 2023 | 4.600 | 4.730 | 4.470 | 4.650 | 176,442 | -0.01(-0.21%) |
Sep 06, 2023 | 4.830 | 4.830 | 4.590 | 4.660 | 398,974 | -0.02(-0.43%) |
Sep 05, 2023 | 4.650 | 4.750 | 4.600 | 4.680 | 294,040 | -0.06(-1.27%) |
Sep 01, 2023 | 4.740 | 0 | -0.22(-4.44%) | |||
Aug 31, 2023 | 5.200 | 5.330 | 4.920 | 4.960 | 320,220 | -0.31(-5.88%) |
Aug 30, 2023 | 5.350 | 5.380 | 5.150 | 5.270 | 268,102 | -0.10(-1.86%) |
Aug 29, 2023 | 4.650 | 5.570 | 4.600 | 5.370 | 557,150 | +0.69(+14.74%) |
Aug 28, 2023 | 4.770 | 4.810 | 4.660 | 4.680 | 184,983 | +0.00(+0.00%) |
Aug 25, 2023 | 4.700 | 4.840 | 4.600 | 4.680 | 292,512 | -0.01(-0.21%) |
Aug 24, 2023 | 5.100 | 5.120 | 4.670 | 4.690 | 283,129 | -0.43(-8.40%) |
Aug 23, 2023 | 4.750 | 5.200 | 4.710 | 5.120 | 409,651 | +0.40(+8.47%) |
Aug 22, 2023 | 4.750 | 4.940 | 4.640 | 4.720 | 223,158 | -0.13(-2.68%) |
Aug 21, 2023 | 5.060 | 5.200 | 4.810 | 4.850 | 354,072 | -0.27(-5.27%) |
Aug 18, 2023 | 4.890 | 5.200 | 4.830 | 5.120 | 394,793 | -0.07(-1.35%) |
Aug 17, 2023 | 5.510 | 5.510 | 5.140 | 5.190 | 395,573 | -0.46(-8.14%) |
Aug 16, 2023 | 5.640 | 5.760 | 5.510 | 5.650 | 215,551 | -0.04(-0.70%) |
Aug 15, 2023 | 6.030 | 6.150 | 5.660 | 5.690 | 206,318 | -0.41(-6.72%) |
Aug 14, 2023 | 6.200 | 6.300 | 5.880 | 6.100 | 294,156 | -0.18(-2.87%) |
Aug 11, 2023 | 6.070 | 6.320 | 5.960 | 6.280 | 294,914 | +0.29(+4.84%) |
Aug 10, 2023 | 6.250 | 6.560 | 5.960 | 5.990 | 275,682 | -0.22(-3.54%) |
Aug 09, 2023 | 6.620 | 6.750 | 6.200 | 6.210 | 258,031 | -0.35(-5.34%) |
Aug 08, 2023 | 6.470 | 6.640 | 6.120 | 6.560 | 373,040 | +0.27(+4.29%) |
Aug 04, 2023 | 6.290 | 0 | -0.21(-3.23%) | |||
Aug 03, 2023 | 6.510 | 6.660 | 6.420 | 6.500 | 194,784 | -0.14(-2.11%) |
Aug 02, 2023 | 6.900 | 7.050 | 6.600 | 6.640 | 271,804 | -0.24(-3.49%) |
Aug 01, 2023 | 7.020 | 7.020 | 6.700 | 6.880 | 286,726 | -0.26(-3.64%) |
Jul 31, 2023 | 7.010 | 7.230 | 7.010 | 7.140 | 295,141 | +0.12(+1.71%) |
Jul 28, 2023 | 6.750 | 7.050 | 6.750 | 7.020 | 297,839 | +0.37(+5.56%) |
Jul 27, 2023 | 7.200 | 7.200 | 6.650 | 6.650 | 270,456 | -0.35(-5.00%) |
Jul 26, 2023 | 6.790 | 7.070 | 6.680 | 7.000 | 301,113 | +0.19(+2.79%) |
Jul 25, 2023 | 6.900 | 7.120 | 6.790 | 6.810 | 263,271 | +0.03(+0.44%) |
Jul 24, 2023 | 6.850 | 6.950 | 6.560 | 6.780 | 453,286 | -0.26(-3.69%) |
Jul 21, 2023 | 7.300 | 7.410 | 6.760 | 7.040 | 471,332 | -0.11(-1.54%) |
Jul 20, 2023 | 7.840 | 7.860 | 7.140 | 7.150 | 363,314 | -0.44(-5.80%) |
Jul 19, 2023 | 7.450 | 7.810 | 7.380 | 7.590 | 372,610 | +0.22(+2.99%) |
Jul 18, 2023 | 7.260 | 7.580 | 7.030 | 7.370 | 402,173 | -0.18(-2.38%) |
Jul 17, 2023 | 7.990 | 8.390 | 7.540 | 7.550 | 711,533 | -0.35(-4.43%) |
Jul 14, 2023 | 8.700 | 8.740 | 7.680 | 7.900 | 1,120,246 | -0.79(-9.09%) |
Jul 13, 2023 | 7.670 | 8.960 | 7.670 | 8.690 | 1,345,015 | +1.08(+14.19%) |
Jul 12, 2023 | 7.880 | 7.880 | 7.550 | 7.610 | 354,223 | +0.12(+1.60%) |
Jul 11, 2023 | 7.930 | 7.980 | 7.370 | 7.490 | 676,075 | -0.39(-4.95%) |
Jul 10, 2023 | 7.430 | 7.880 | 7.120 | 7.880 | 791,904 | +0.52(+7.07%) |
Jul 07, 2023 | 6.900 | 7.570 | 6.890 | 7.360 | 919,836 | +0.43(+6.20%) |
Jul 06, 2023 | 6.920 | 7.080 | 6.610 | 6.930 | 940,482 | +0.07(+1.02%) |
Jul 05, 2023 | 6.460 | 6.960 | 6.270 | 6.860 | 816,972 | +0.35(+5.38%) |