Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.435 | 4.600 | 4.200 | 4.520 | 569,398 | +0.03(+0.62%) |
Sep 28, 2023 | 4.440 | 4.505 | 4.200 | 4.492 | 682,897 | +0.04(+0.94%) |
Sep 27, 2023 | 4.250 | 4.620 | 4.140 | 4.450 | 1,356,578 | +0.20(+4.71%) |
Sep 26, 2023 | 4.185 | 4.516 | 4.120 | 4.250 | 1,473,521 | +0.02(+0.47%) |
Sep 25, 2023 | 4.400 | 4.290 | 4.100 | 4.230 | 2,234,706 | -0.07(-1.63%) |
Sep 22, 2023 | 3.950 | 4.350 | 3.950 | 4.300 | 371,711 | +0.25(+6.17%) |
Sep 21, 2023 | 4.500 | 4.500 | 3.940 | 4.050 | 1,350,908 | -0.49(-10.79%) |
Sep 20, 2023 | 4.600 | 4.680 | 4.300 | 4.540 | 542,045 | +0.10(+2.25%) |
Sep 19, 2023 | 5.000 | 5.140 | 4.300 | 4.440 | 3,002,569 | -0.70(-13.65%) |
Sep 18, 2023 | 5.225 | 5.440 | 4.890 | 5.142 | 952,798 | -0.22(-4.17%) |
Sep 15, 2023 | 5.595 | 5.800 | 5.058 | 5.366 | 1,281,387 | -0.02(-0.45%) |
Sep 14, 2023 | 4.870 | 5.400 | 4.870 | 5.390 | 694,085 | +0.50(+10.34%) |
Sep 13, 2023 | 5.110 | 5.300 | 4.800 | 4.885 | 1,411,132 | -0.17(-3.27%) |
Sep 12, 2023 | 5.260 | 5.335 | 4.520 | 5.050 | 1,641,679 | -0.19(-3.63%) |
Sep 11, 2023 | 4.790 | 5.380 | 4.790 | 5.240 | 1,293,253 | +0.46(+9.62%) |
Sep 08, 2023 | 4.500 | 5.150 | 4.280 | 4.780 | 1,739,384 | +0.39(+8.88%) |
Sep 07, 2023 | 4.330 | 4.530 | 4.280 | 4.390 | 854,644 | +0.00(+0.00%) |
Sep 06, 2023 | 4.640 | 4.710 | 4.216 | 4.390 | 2,113,999 | -0.01(-0.23%) |
Sep 05, 2023 | 4.080 | 4.500 | 3.880 | 4.400 | 1,520,095 | +0.56(+14.58%) |
Sep 01, 2023 | 3.740 | 4.100 | 3.620 | 3.840 | 1,552,520 | +0.10(+2.67%) |
Aug 31, 2023 | 3.250 | 4.020 | 3.180 | 3.740 | 2,443,493 | +0.56(+17.61%) |
Aug 30, 2023 | 2.670 | 3.360 | 2.630 | 3.180 | 1,574,625 | +0.49(+18.22%) |
Aug 29, 2023 | 2.780 | 2.900 | 2.670 | 2.690 | 345,012 | -0.08(-2.88%) |
Aug 28, 2023 | 2.800 | 2.905 | 2.730 | 2.770 | 137,779 | -0.13(-4.49%) |
Aug 25, 2023 | 2.880 | 2.910 | 2.800 | 2.900 | 120,715 | +0.04(+1.26%) |
Aug 24, 2023 | 2.840 | 2.870 | 2.790 | 2.864 | 144,562 | +0.02(+0.85%) |
Aug 23, 2023 | 2.800 | 2.880 | 2.798 | 2.840 | 127,067 | -0.03(-1.05%) |
Aug 22, 2023 | 2.750 | 2.930 | 2.750 | 2.870 | 147,396 | -0.04(-1.37%) |
Aug 21, 2023 | 2.770 | 2.960 | 2.770 | 2.910 | 467,704 | +0.12(+4.30%) |
Aug 18, 2023 | 2.700 | 2.850 | 2.700 | 2.790 | 125,564 | +0.02(+0.72%) |
Aug 17, 2023 | 2.735 | 2.865 | 2.720 | 2.770 | 175,135 | +0.02(+0.73%) |
Aug 16, 2023 | 2.690 | 2.780 | 2.680 | 2.750 | 353,819 | +0.01(+0.36%) |
Aug 15, 2023 | 2.800 | 2.800 | 2.570 | 2.740 | 496,194 | -0.03(-1.08%) |
Aug 14, 2023 | 2.850 | 2.970 | 2.770 | 2.770 | 427,529 | -0.21(-7.05%) |
Aug 11, 2023 | 3.100 | 3.100 | 2.780 | 2.980 | 680,129 | -0.12(-3.87%) |
Aug 10, 2023 | 3.050 | 3.100 | 2.670 | 3.100 | 945,937 | +0.05(+1.64%) |
Aug 09, 2023 | 3.410 | 3.410 | 3.050 | 3.050 | 414,810 | -0.33(-9.76%) |
Aug 08, 2023 | 3.330 | 3.475 | 3.230 | 3.380 | 286,269 | -0.05(-1.46%) |
Aug 07, 2023 | 3.440 | 3.500 | 3.350 | 3.430 | 190,235 | -0.05(-1.44%) |
Aug 04, 2023 | 3.550 | 3.550 | 3.450 | 3.480 | 215,793 | -0.07(-1.89%) |
Aug 03, 2023 | 3.440 | 3.600 | 3.420 | 3.547 | 99,810 | +0.05(+1.34%) |
Aug 02, 2023 | 3.720 | 3.720 | 3.430 | 3.500 | 150,691 | -0.09(-2.40%) |
Aug 01, 2023 | 3.750 | 3.800 | 3.510 | 3.586 | 316,339 | -0.13(-3.60%) |
Jul 31, 2023 | 3.500 | 3.720 | 3.450 | 3.720 | 387,688 | +0.26(+7.51%) |
Jul 28, 2023 | 3.250 | 3.460 | 3.200 | 3.460 | 207,419 | +0.22(+6.79%) |
Jul 27, 2023 | 3.330 | 3.330 | 3.200 | 3.240 | 158,858 | -0.03(-0.92%) |
Jul 26, 2023 | 3.245 | 3.400 | 3.180 | 3.270 | 251,891 | +0.02(+0.62%) |
Jul 25, 2023 | 3.260 | 3.300 | 3.200 | 3.250 | 229,141 | -0.05(-1.52%) |
Jul 24, 2023 | 3.300 | 3.445 | 3.270 | 3.300 | 299,216 | -0.17(-4.90%) |
Jul 21, 2023 | 3.460 | 3.650 | 3.320 | 3.470 | 345,027 | -0.09(-2.53%) |
Jul 20, 2023 | 3.500 | 3.600 | 3.260 | 3.560 | 479,538 | +0.06(+1.57%) |
Jul 19, 2023 | 3.520 | 3.620 | 3.500 | 3.505 | 115,226 | -0.02(-0.43%) |
Jul 18, 2023 | 3.620 | 3.670 | 3.520 | 3.520 | 268,109 | -0.09(-2.56%) |
Jul 17, 2023 | 3.660 | 3.750 | 3.550 | 3.612 | 244,004 | -0.11(-2.89%) |
Jul 14, 2023 | 3.800 | 3.940 | 3.650 | 3.720 | 177,039 | -0.08(-2.11%) |
Jul 13, 2023 | 3.780 | 3.931 | 3.600 | 3.800 | 520,707 | +0.12(+3.26%) |
Jul 12, 2023 | 3.700 | 3.770 | 3.600 | 3.680 | 287,130 | -0.03(-0.81%) |
Jul 11, 2023 | 3.750 | 3.920 | 3.660 | 3.710 | 541,327 | -0.19(-4.87%) |
Jul 10, 2023 | 4.040 | 4.270 | 3.800 | 3.900 | 1,278,146 | -0.10(-2.50%) |
Jul 07, 2023 | 3.480 | 4.080 | 3.420 | 4.000 | 749,263 | +0.54(+15.61%) |
Jul 06, 2023 | 3.351 | 3.500 | 3.322 | 3.460 | 276,197 | +0.07(+2.19%) |
Jul 05, 2023 | 3.310 | 3.430 | 3.130 | 3.386 | 635,421 | +0.09(+2.61%) |