Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 5.100 | 5.100 | 4.850 | 5.000 | 231,432 | -0.06(-1.19%) |
Sep 28, 2023 | 5.020 | 5.150 | 4.965 | 5.060 | 307,950 | +0.06(+1.20%) |
Sep 27, 2023 | 4.790 | 5.050 | 4.630 | 5.000 | 611,762 | +0.32(+6.84%) |
Sep 26, 2023 | 4.880 | 5.020 | 4.670 | 4.680 | 220,716 | -0.31(-6.21%) |
Sep 25, 2023 | 4.780 | 5.020 | 4.960 | 4.990 | 226,913 | +0.14(+2.89%) |
Sep 22, 2023 | 5.000 | 5.010 | 4.630 | 4.850 | 575,720 | -0.14(-2.81%) |
Sep 21, 2023 | 5.160 | 5.160 | 4.880 | 4.990 | 236,039 | -0.21(-4.04%) |
Sep 20, 2023 | 5.410 | 5.410 | 5.145 | 5.200 | 241,207 | -0.09(-1.70%) |
Sep 19, 2023 | 5.340 | 5.440 | 5.280 | 5.290 | 134,917 | -0.08(-1.49%) |
Sep 18, 2023 | 5.480 | 5.480 | 5.250 | 5.370 | 235,218 | -0.08(-1.47%) |
Sep 15, 2023 | 5.510 | 5.530 | 5.300 | 5.450 | 623,454 | -0.09(-1.62%) |
Sep 14, 2023 | 5.510 | 5.670 | 5.440 | 5.540 | 212,494 | +0.04(+0.73%) |
Sep 13, 2023 | 5.640 | 5.710 | 5.490 | 5.500 | 153,137 | -0.15(-2.65%) |
Sep 12, 2023 | 5.760 | 5.820 | 5.620 | 5.650 | 257,073 | -0.17(-2.92%) |
Sep 11, 2023 | 5.710 | 6.050 | 5.710 | 5.820 | 334,399 | +0.24(+4.30%) |
Sep 08, 2023 | 5.870 | 5.880 | 5.380 | 5.580 | 271,264 | -0.33(-5.58%) |
Sep 07, 2023 | 6.120 | 6.120 | 5.845 | 5.910 | 174,593 | -0.24(-3.90%) |
Sep 06, 2023 | 6.100 | 6.270 | 6.041 | 6.150 | 129,955 | +0.00(+0.00%) |
Sep 05, 2023 | 6.290 | 6.320 | 6.030 | 6.150 | 200,814 | -0.15(-2.38%) |
Sep 01, 2023 | 6.290 | 6.400 | 6.230 | 6.300 | 151,542 | +0.04(+0.64%) |
Aug 31, 2023 | 6.400 | 6.490 | 6.195 | 6.260 | 174,850 | -0.13(-2.03%) |
Aug 30, 2023 | 6.640 | 6.660 | 6.290 | 6.390 | 181,966 | -0.25(-3.77%) |
Aug 29, 2023 | 6.360 | 6.690 | 6.310 | 6.640 | 312,315 | +0.25(+3.91%) |
Aug 28, 2023 | 6.430 | 6.605 | 6.360 | 6.390 | 297,383 | +0.05(+0.79%) |
Aug 25, 2023 | 6.360 | 6.500 | 6.120 | 6.340 | 302,911 | +0.02(+0.32%) |
Aug 24, 2023 | 6.470 | 6.470 | 6.210 | 6.320 | 213,801 | -0.20(-3.07%) |
Aug 23, 2023 | 6.480 | 6.640 | 6.400 | 6.520 | 262,368 | +0.13(+2.03%) |
Aug 22, 2023 | 6.020 | 6.410 | 6.010 | 6.390 | 398,648 | +0.41(+6.86%) |
Aug 21, 2023 | 5.900 | 6.000 | 5.770 | 5.980 | 261,106 | +0.23(+4.00%) |
Aug 18, 2023 | 5.830 | 6.190 | 5.710 | 5.750 | 341,649 | -0.18(-3.04%) |
Aug 17, 2023 | 5.670 | 6.050 | 5.450 | 5.930 | 439,960 | +0.28(+4.96%) |
Aug 16, 2023 | 6.110 | 6.190 | 5.630 | 5.650 | 462,241 | -0.51(-8.28%) |
Aug 15, 2023 | 6.080 | 6.230 | 5.945 | 6.160 | 238,266 | +0.04(+0.65%) |
Aug 14, 2023 | 6.130 | 6.310 | 6.000 | 6.120 | 329,116 | +0.05(+0.82%) |
Aug 11, 2023 | 6.190 | 6.340 | 5.970 | 6.070 | 322,104 | -0.18(-2.88%) |
Aug 10, 2023 | 6.700 | 6.900 | 6.240 | 6.250 | 306,070 | -0.43(-6.51%) |
Aug 09, 2023 | 6.430 | 7.000 | 6.220 | 6.685 | 471,830 | +0.01(+0.22%) |
Aug 08, 2023 | 8.070 | 8.120 | 5.795 | 6.670 | 3,545,639 | -1.61(-19.44%) |
Aug 07, 2023 | 8.360 | 8.400 | 8.070 | 8.280 | 313,088 | -0.14(-1.66%) |
Aug 04, 2023 | 8.580 | 8.615 | 8.280 | 8.420 | 267,764 | -0.16(-1.86%) |
Aug 03, 2023 | 8.330 | 8.720 | 8.250 | 8.580 | 243,075 | +0.18(+2.14%) |
Aug 02, 2023 | 8.420 | 8.460 | 8.250 | 8.400 | 175,678 | -0.11(-1.29%) |
Aug 01, 2023 | 8.560 | 8.615 | 8.230 | 8.510 | 189,823 | -0.13(-1.50%) |
Jul 31, 2023 | 8.550 | 8.750 | 8.370 | 8.640 | 252,664 | +0.13(+1.53%) |
Jul 28, 2023 | 8.240 | 8.535 | 8.150 | 8.510 | 221,197 | +0.33(+4.03%) |
Jul 27, 2023 | 8.830 | 8.930 | 8.150 | 8.180 | 250,002 | -0.60(-6.83%) |
Jul 26, 2023 | 8.540 | 8.820 | 8.250 | 8.780 | 257,885 | +0.23(+2.69%) |
Jul 25, 2023 | 8.630 | 8.710 | 8.410 | 8.550 | 234,526 | -0.15(-1.72%) |
Jul 24, 2023 | 8.780 | 8.880 | 8.580 | 8.700 | 142,772 | -0.06(-0.68%) |
Jul 21, 2023 | 8.800 | 8.920 | 8.590 | 8.760 | 121,060 | +0.06(+0.69%) |
Jul 20, 2023 | 8.830 | 8.840 | 8.550 | 8.700 | 157,835 | -0.18(-2.03%) |
Jul 19, 2023 | 9.000 | 9.065 | 8.750 | 8.880 | 124,441 | -0.07(-0.78%) |
Jul 18, 2023 | 8.820 | 9.100 | 8.630 | 8.950 | 278,541 | +0.18(+2.05%) |
Jul 17, 2023 | 8.780 | 8.880 | 8.480 | 8.770 | 142,666 | -0.05(-0.57%) |
Jul 14, 2023 | 8.980 | 9.060 | 8.790 | 8.820 | 122,193 | -0.16(-1.78%) |
Jul 13, 2023 | 9.260 | 9.379 | 8.840 | 8.980 | 158,758 | -0.28(-3.02%) |
Jul 12, 2023 | 8.640 | 9.300 | 8.480 | 9.260 | 192,704 | +0.82(+9.72%) |
Jul 11, 2023 | 8.490 | 8.564 | 8.240 | 8.440 | 271,291 | +0.00(+0.00%) |
Jul 10, 2023 | 8.130 | 8.570 | 8.130 | 8.440 | 153,999 | +0.26(+3.18%) |
Jul 07, 2023 | 8.120 | 8.248 | 8.040 | 8.180 | 91,562 | +0.06(+0.74%) |
Jul 06, 2023 | 8.440 | 8.480 | 8.100 | 8.120 | 145,483 | -0.47(-5.47%) |
Jul 05, 2023 | 8.830 | 8.832 | 8.420 | 8.590 | 172,439 | -0.26(-2.94%) |