Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.590 | 4.780 | 4.430 | 4.490 | 28,385 | +0.01(+0.22%) |
Sep 28, 2023 | 4.450 | 4.544 | 4.430 | 4.480 | 31,070 | +0.03(+0.67%) |
Sep 27, 2023 | 4.500 | 4.671 | 4.430 | 4.450 | 48,571 | -0.03(-0.67%) |
Sep 26, 2023 | 4.720 | 4.769 | 4.430 | 4.480 | 52,542 | -0.23(-4.88%) |
Sep 25, 2023 | 4.850 | 4.750 | 4.550 | 4.710 | 134,718 | -0.14(-2.89%) |
Sep 22, 2023 | 4.690 | 4.930 | 4.680 | 4.850 | 94,626 | +0.22(+4.75%) |
Sep 21, 2023 | 4.520 | 4.727 | 4.404 | 4.630 | 54,142 | +0.02(+0.43%) |
Sep 20, 2023 | 4.350 | 4.770 | 4.150 | 4.610 | 143,478 | +0.30(+6.96%) |
Sep 19, 2023 | 4.420 | 4.510 | 4.250 | 4.310 | 58,210 | -0.08(-1.82%) |
Sep 18, 2023 | 4.370 | 4.510 | 4.156 | 4.390 | 87,414 | +0.02(+0.46%) |
Sep 15, 2023 | 4.520 | 4.610 | 4.280 | 4.370 | 81,313 | -0.13(-2.89%) |
Sep 14, 2023 | 4.520 | 4.630 | 4.440 | 4.500 | 57,733 | +0.01(+0.22%) |
Sep 13, 2023 | 4.530 | 4.565 | 4.406 | 4.490 | 40,742 | -0.04(-0.88%) |
Sep 12, 2023 | 4.400 | 4.624 | 4.400 | 4.530 | 53,225 | +0.08(+1.80%) |
Sep 11, 2023 | 4.250 | 4.530 | 4.250 | 4.450 | 41,543 | +0.14(+3.25%) |
Sep 08, 2023 | 4.380 | 4.490 | 4.220 | 4.310 | 41,782 | -0.07(-1.60%) |
Sep 07, 2023 | 4.250 | 4.380 | 4.100 | 4.380 | 33,484 | +0.11(+2.58%) |
Sep 06, 2023 | 4.360 | 4.480 | 4.150 | 4.270 | 72,854 | -0.12(-2.73%) |
Sep 05, 2023 | 4.490 | 4.619 | 4.280 | 4.390 | 66,582 | -0.16(-3.52%) |
Sep 01, 2023 | 4.470 | 4.595 | 4.340 | 4.550 | 72,219 | +0.20(+4.60%) |
Aug 31, 2023 | 4.290 | 4.400 | 4.190 | 4.350 | 63,287 | +0.11(+2.59%) |
Aug 30, 2023 | 4.090 | 4.360 | 4.050 | 4.240 | 91,945 | +0.14(+3.41%) |
Aug 29, 2023 | 4.510 | 4.690 | 4.050 | 4.100 | 261,630 | -0.46(-10.09%) |
Aug 28, 2023 | 4.830 | 4.830 | 4.550 | 4.560 | 61,315 | -0.27(-5.59%) |
Aug 25, 2023 | 4.900 | 4.980 | 4.684 | 4.830 | 47,913 | -0.05(-1.02%) |
Aug 24, 2023 | 4.910 | 5.010 | 4.790 | 4.880 | 67,407 | +0.01(+0.21%) |
Aug 23, 2023 | 4.720 | 4.964 | 4.680 | 4.870 | 60,194 | +0.19(+4.06%) |
Aug 22, 2023 | 4.740 | 4.800 | 4.581 | 4.680 | 51,870 | +0.11(+2.41%) |
Aug 21, 2023 | 4.800 | 5.212 | 4.460 | 4.570 | 202,394 | -0.21(-4.39%) |
Aug 18, 2023 | 4.480 | 4.900 | 4.400 | 4.780 | 138,041 | +0.41(+9.38%) |
Aug 17, 2023 | 5.310 | 5.375 | 4.320 | 4.370 | 269,215 | -0.93(-17.55%) |
Aug 16, 2023 | 5.520 | 5.650 | 5.128 | 5.300 | 88,218 | -0.20(-3.64%) |
Aug 15, 2023 | 5.710 | 5.785 | 5.370 | 5.500 | 94,163 | -0.20(-3.51%) |
Aug 14, 2023 | 6.150 | 6.150 | 5.620 | 5.700 | 66,962 | -0.48(-7.77%) |
Aug 11, 2023 | 6.100 | 6.220 | 5.941 | 6.180 | 60,068 | +0.09(+1.48%) |
Aug 10, 2023 | 6.020 | 6.260 | 5.900 | 6.090 | 77,008 | +0.19(+3.22%) |
Aug 09, 2023 | 6.140 | 6.150 | 5.850 | 5.900 | 49,870 | -0.24(-3.91%) |
Aug 08, 2023 | 6.330 | 6.330 | 6.040 | 6.140 | 54,153 | -0.20(-3.15%) |
Aug 07, 2023 | 6.520 | 6.574 | 6.245 | 6.340 | 84,957 | -0.16(-2.46%) |
Aug 04, 2023 | 6.330 | 6.675 | 6.120 | 6.500 | 55,345 | +0.17(+2.69%) |
Aug 03, 2023 | 5.950 | 6.450 | 5.950 | 6.330 | 63,780 | +0.18(+2.93%) |
Aug 02, 2023 | 6.330 | 6.400 | 5.805 | 6.150 | 126,036 | -0.36(-5.53%) |
Aug 01, 2023 | 6.660 | 6.660 | 6.330 | 6.510 | 42,191 | -0.13(-1.96%) |
Jul 31, 2023 | 6.200 | 6.700 | 6.190 | 6.640 | 139,684 | +0.46(+7.44%) |
Jul 28, 2023 | 6.060 | 6.190 | 5.822 | 6.180 | 82,344 | +0.33(+5.64%) |
Jul 27, 2023 | 6.140 | 6.140 | 5.751 | 5.850 | 85,182 | -0.34(-5.49%) |
Jul 26, 2023 | 6.190 | 6.400 | 6.010 | 6.190 | 34,532 | -0.01(-0.16%) |
Jul 25, 2023 | 5.930 | 6.200 | 5.880 | 6.200 | 63,558 | +0.20(+3.33%) |
Jul 24, 2023 | 5.780 | 6.120 | 5.661 | 6.000 | 73,587 | +0.27(+4.71%) |
Jul 21, 2023 | 5.800 | 5.899 | 5.670 | 5.730 | 33,539 | -0.07(-1.21%) |
Jul 20, 2023 | 6.250 | 6.337 | 5.650 | 5.800 | 111,458 | -0.37(-6.00%) |
Jul 19, 2023 | 6.410 | 6.410 | 6.091 | 6.170 | 42,241 | -0.27(-4.19%) |
Jul 18, 2023 | 6.290 | 6.460 | 6.020 | 6.440 | 150,674 | +0.22(+3.54%) |
Jul 17, 2023 | 5.850 | 6.400 | 5.770 | 6.220 | 143,693 | +0.50(+8.74%) |
Jul 14, 2023 | 6.040 | 6.040 | 5.560 | 5.720 | 57,255 | -0.28(-4.67%) |
Jul 13, 2023 | 6.070 | 6.070 | 5.780 | 6.000 | 59,074 | +0.07(+1.18%) |
Jul 12, 2023 | 6.220 | 6.300 | 5.710 | 5.930 | 98,959 | -0.23(-3.73%) |
Jul 11, 2023 | 6.140 | 6.290 | 5.950 | 6.160 | 112,896 | +0.10(+1.65%) |
Jul 10, 2023 | 5.560 | 6.180 | 5.520 | 6.060 | 123,504 | +0.54(+9.78%) |
Jul 07, 2023 | 5.080 | 5.540 | 5.080 | 5.520 | 74,137 | +0.39(+7.60%) |
Jul 06, 2023 | 5.060 | 5.280 | 4.760 | 5.130 | 116,593 | +0.00(+0.00%) |
Jul 05, 2023 | 5.520 | 5.580 | 5.092 | 5.130 | 101,698 | -0.32(-5.87%) |