Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.410 | 4.490 | 4.130 | 4.150 | 568,948 | -0.27(-6.11%) |
Sep 28, 2023 | 4.390 | 4.500 | 4.330 | 4.420 | 274,560 | +0.02(+0.45%) |
Sep 27, 2023 | 4.470 | 4.541 | 4.400 | 4.400 | 570,814 | -0.04(-0.90%) |
Sep 26, 2023 | 4.530 | 4.605 | 4.390 | 4.440 | 784,869 | -0.12(-2.63%) |
Sep 25, 2023 | 4.710 | 4.630 | 4.535 | 4.560 | 543,305 | -0.16(-3.39%) |
Sep 22, 2023 | 4.860 | 4.930 | 4.720 | 4.720 | 378,026 | -0.12(-2.48%) |
Sep 21, 2023 | 4.850 | 4.920 | 4.715 | 4.840 | 565,932 | -0.07(-1.43%) |
Sep 20, 2023 | 5.100 | 5.170 | 4.890 | 4.910 | 447,529 | -0.14(-2.77%) |
Sep 19, 2023 | 5.200 | 5.240 | 5.040 | 5.050 | 393,360 | -0.15(-2.88%) |
Sep 18, 2023 | 5.090 | 5.240 | 4.990 | 5.200 | 442,799 | +0.14(+2.77%) |
Sep 15, 2023 | 5.110 | 5.150 | 4.960 | 5.060 | 585,355 | -0.05(-0.98%) |
Sep 14, 2023 | 5.040 | 5.152 | 4.997 | 5.110 | 463,034 | +0.12(+2.40%) |
Sep 13, 2023 | 5.020 | 5.125 | 4.930 | 4.990 | 447,843 | -0.03(-0.60%) |
Sep 12, 2023 | 4.800 | 5.080 | 4.745 | 5.020 | 657,924 | +0.13(+2.66%) |
Sep 11, 2023 | 4.970 | 5.080 | 4.810 | 4.890 | 693,171 | -0.03(-0.61%) |
Sep 08, 2023 | 5.260 | 5.440 | 4.844 | 4.920 | 968,461 | -0.38(-7.17%) |
Sep 07, 2023 | 5.290 | 5.390 | 5.231 | 5.300 | 501,027 | -0.04(-0.75%) |
Sep 06, 2023 | 5.310 | 5.510 | 5.253 | 5.340 | 584,183 | +0.01(+0.19%) |
Sep 05, 2023 | 5.440 | 5.545 | 5.309 | 5.330 | 525,455 | -0.16(-2.91%) |
Sep 01, 2023 | 5.720 | 5.785 | 5.470 | 5.490 | 579,562 | -0.23(-4.02%) |
Aug 31, 2023 | 5.780 | 5.780 | 5.518 | 5.720 | 685,721 | -0.03(-0.52%) |
Aug 30, 2023 | 5.970 | 6.090 | 5.705 | 5.750 | 603,963 | -0.22(-3.69%) |
Aug 29, 2023 | 5.840 | 6.140 | 5.820 | 5.970 | 876,742 | +0.14(+2.40%) |
Aug 28, 2023 | 5.440 | 5.860 | 5.380 | 5.830 | 772,678 | +0.39(+7.17%) |
Aug 25, 2023 | 5.110 | 5.460 | 5.050 | 5.440 | 681,523 | +0.37(+7.30%) |
Aug 24, 2023 | 5.090 | 5.340 | 4.990 | 5.070 | 583,829 | -0.11(-2.12%) |
Aug 23, 2023 | 5.080 | 5.259 | 4.960 | 5.180 | 676,321 | +0.17(+3.39%) |
Aug 22, 2023 | 4.910 | 5.070 | 4.870 | 5.010 | 614,993 | +0.13(+2.66%) |
Aug 21, 2023 | 4.870 | 4.980 | 4.800 | 4.880 | 259,807 | -0.05(-1.01%) |
Aug 18, 2023 | 4.880 | 5.120 | 4.830 | 4.930 | 443,950 | +0.00(+0.00%) |
Aug 17, 2023 | 5.230 | 5.300 | 4.920 | 4.930 | 557,899 | -0.26(-5.01%) |
Aug 16, 2023 | 5.170 | 5.390 | 5.060 | 5.190 | 683,816 | +0.01(+0.19%) |
Aug 15, 2023 | 5.220 | 5.470 | 5.120 | 5.180 | 776,772 | -0.14(-2.63%) |
Aug 14, 2023 | 5.200 | 5.570 | 4.480 | 5.320 | 1,261,749 | -0.07(-1.30%) |
Aug 11, 2023 | 5.390 | 5.530 | 5.270 | 5.390 | 709,746 | -0.04(-0.74%) |
Aug 10, 2023 | 5.390 | 5.560 | 5.330 | 5.430 | 592,653 | +0.10(+1.88%) |
Aug 09, 2023 | 5.400 | 5.510 | 5.295 | 5.330 | 640,026 | -0.10(-1.84%) |
Aug 08, 2023 | 5.150 | 5.540 | 5.090 | 5.430 | 638,823 | +0.21(+4.02%) |
Aug 07, 2023 | 5.270 | 5.300 | 5.170 | 5.220 | 331,579 | -0.05(-0.95%) |
Aug 04, 2023 | 5.140 | 5.370 | 5.120 | 5.270 | 307,256 | +0.14(+2.73%) |
Aug 03, 2023 | 5.200 | 5.270 | 5.100 | 5.130 | 336,473 | -0.11(-2.10%) |
Aug 02, 2023 | 5.430 | 5.485 | 5.220 | 5.240 | 426,458 | -0.25(-4.55%) |
Aug 01, 2023 | 5.620 | 5.700 | 5.410 | 5.490 | 332,413 | -0.17(-3.00%) |
Jul 31, 2023 | 5.700 | 5.745 | 5.600 | 5.660 | 201,966 | -0.02(-0.35%) |
Jul 28, 2023 | 5.710 | 5.795 | 5.600 | 5.680 | 458,501 | +0.15(+2.71%) |
Jul 27, 2023 | 6.020 | 6.055 | 5.490 | 5.530 | 1,223,913 | -0.50(-8.29%) |
Jul 26, 2023 | 5.900 | 6.071 | 5.890 | 6.030 | 468,357 | +0.13(+2.20%) |
Jul 25, 2023 | 5.950 | 6.000 | 5.730 | 5.900 | 719,411 | -0.02(-0.34%) |
Jul 24, 2023 | 6.100 | 6.290 | 5.890 | 5.920 | 865,866 | -0.11(-1.82%) |
Jul 21, 2023 | 5.830 | 6.130 | 5.767 | 6.030 | 794,110 | +0.14(+2.38%) |
Jul 20, 2023 | 5.790 | 5.910 | 5.680 | 5.890 | 413,034 | +0.15(+2.61%) |
Jul 19, 2023 | 6.070 | 6.070 | 5.680 | 5.740 | 666,980 | -0.23(-3.85%) |
Jul 18, 2023 | 6.010 | 6.141 | 5.940 | 5.970 | 450,834 | -0.04(-0.67%) |
Jul 17, 2023 | 5.590 | 6.060 | 5.590 | 6.010 | 750,458 | +0.40(+7.13%) |
Jul 14, 2023 | 6.030 | 6.030 | 5.580 | 5.610 | 679,182 | -0.39(-6.50%) |
Jul 13, 2023 | 5.920 | 6.120 | 5.905 | 6.000 | 1,096,620 | +0.11(+1.87%) |
Jul 12, 2023 | 5.890 | 5.990 | 5.746 | 5.890 | 433,861 | +0.06(+1.03%) |
Jul 11, 2023 | 5.830 | 5.855 | 5.660 | 5.830 | 428,587 | +0.01(+0.17%) |
Jul 10, 2023 | 5.900 | 5.905 | 5.750 | 5.820 | 419,879 | -0.10(-1.69%) |
Jul 07, 2023 | 5.670 | 5.930 | 5.670 | 5.920 | 1,038,556 | +0.27(+4.78%) |
Jul 06, 2023 | 6.110 | 6.110 | 5.622 | 5.650 | 837,530 | -0.53(-8.58%) |
Jul 05, 2023 | 6.170 | 6.225 | 5.947 | 6.180 | 873,787 | -0.01(-0.16%) |