Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.380 | 4.530 | 4.260 | 4.500 | 7,308 | -0.03(-0.66%) |
Sep 28, 2023 | 4.650 | 4.650 | 4.360 | 4.530 | 6,811 | -0.03(-0.66%) |
Sep 27, 2023 | 4.370 | 4.650 | 4.360 | 4.560 | 10,287 | +0.12(+2.70%) |
Sep 26, 2023 | 4.430 | 4.480 | 4.328 | 4.440 | 3,641 | +0.05(+1.14%) |
Sep 25, 2023 | 4.500 | 4.400 | 4.110 | 4.390 | 32,874 | -0.11(-2.44%) |
Sep 22, 2023 | 4.570 | 4.578 | 4.110 | 4.500 | 12,947 | +0.10(+2.27%) |
Sep 21, 2023 | 4.600 | 4.736 | 4.250 | 4.400 | 25,907 | -0.20(-4.35%) |
Sep 20, 2023 | 4.800 | 4.850 | 4.450 | 4.600 | 26,151 | -0.15(-3.16%) |
Sep 19, 2023 | 4.780 | 5.000 | 4.510 | 4.750 | 19,703 | +0.15(+3.26%) |
Sep 18, 2023 | 4.710 | 4.710 | 4.357 | 4.600 | 31,464 | +0.13(+2.91%) |
Sep 15, 2023 | 4.880 | 4.880 | 4.290 | 4.470 | 30,066 | -0.31(-6.49%) |
Sep 14, 2023 | 5.050 | 5.240 | 4.560 | 4.780 | 53,329 | -0.03(-0.62%) |
Sep 13, 2023 | 4.700 | 5.120 | 4.410 | 4.810 | 50,825 | +0.48(+11.01%) |
Sep 12, 2023 | 4.190 | 4.500 | 4.110 | 4.333 | 23,128 | +0.23(+5.69%) |
Sep 11, 2023 | 3.930 | 4.102 | 3.795 | 4.100 | 9,246 | +0.17(+4.35%) |
Sep 08, 2023 | 3.690 | 3.949 | 3.690 | 3.929 | 12,089 | +0.31(+8.54%) |
Sep 07, 2023 | 3.590 | 4.270 | 3.510 | 3.620 | 84,643 | -0.07(-1.89%) |
Sep 06, 2023 | 3.550 | 4.460 | 3.550 | 3.690 | 274,275 | +0.22(+6.42%) |
Sep 05, 2023 | 3.290 | 3.470 | 3.290 | 3.467 | 10,573 | +0.11(+3.18%) |
Sep 01, 2023 | 3.311 | 3.460 | 3.220 | 3.360 | 11,893 | -0.04(-1.17%) |
Aug 31, 2023 | 3.295 | 3.400 | 3.295 | 3.400 | 4,102 | +0.05(+1.45%) |
Aug 30, 2023 | 3.350 | 3.380 | 3.268 | 3.351 | 3,902 | +0.03(+0.95%) |
Aug 29, 2023 | 3.330 | 3.390 | 3.210 | 3.320 | 19,470 | +0.02(+0.60%) |
Aug 28, 2023 | 3.350 | 3.400 | 3.300 | 3.300 | 6,245 | -0.10(-2.94%) |
Aug 25, 2023 | 3.340 | 3.400 | 3.340 | 3.400 | 2,567 | +0.00(+0.00%) |
Aug 24, 2023 | 3.390 | 3.400 | 3.300 | 3.400 | 8,613 | +0.10(+3.03%) |
Aug 23, 2023 | 3.300 | 3.360 | 3.300 | 3.300 | 5,875 | -0.05(-1.49%) |
Aug 22, 2023 | 3.330 | 3.390 | 3.260 | 3.350 | 3,145 | +0.04(+1.21%) |
Aug 21, 2023 | 3.350 | 3.440 | 3.310 | 3.310 | 17,102 | -0.07(-2.07%) |
Aug 18, 2023 | 3.390 | 3.390 | 3.286 | 3.380 | 3,447 | +0.03(+0.90%) |
Aug 17, 2023 | 3.290 | 3.380 | 3.250 | 3.350 | 5,775 | +0.04(+1.21%) |
Aug 16, 2023 | 3.310 | 3.484 | 3.290 | 3.310 | 11,332 | -0.01(-0.30%) |
Aug 15, 2023 | 3.460 | 3.480 | 3.320 | 3.320 | 14,091 | -0.10(-2.92%) |
Aug 14, 2023 | 3.520 | 3.608 | 3.310 | 3.420 | 22,166 | -0.07(-2.01%) |
Aug 11, 2023 | 3.370 | 3.656 | 3.370 | 3.490 | 10,469 | +0.01(+0.29%) |
Aug 10, 2023 | 3.358 | 3.500 | 3.285 | 3.480 | 6,068 | +0.10(+3.11%) |
Aug 09, 2023 | 3.320 | 3.560 | 3.250 | 3.375 | 13,688 | +0.05(+1.36%) |
Aug 08, 2023 | 3.500 | 3.690 | 3.230 | 3.330 | 47,642 | -0.18(-5.13%) |
Aug 07, 2023 | 3.680 | 3.830 | 3.450 | 3.510 | 62,827 | -0.01(-0.28%) |
Aug 04, 2023 | 3.420 | 3.620 | 3.200 | 3.520 | 40,648 | +0.21(+6.34%) |
Aug 03, 2023 | 3.290 | 3.910 | 3.110 | 3.310 | 68,275 | +0.00(+0.00%) |
Aug 02, 2023 | 3.440 | 3.503 | 3.110 | 3.310 | 25,228 | +0.06(+1.85%) |
Aug 01, 2023 | 3.080 | 3.320 | 3.020 | 3.250 | 94,040 | +0.16(+5.18%) |
Jul 31, 2023 | 4.190 | 4.239 | 2.780 | 3.090 | 256,223 | -1.06(-25.54%) |
Jul 28, 2023 | 4.200 | 4.200 | 4.010 | 4.150 | 12,513 | +0.02(+0.36%) |
Jul 27, 2023 | 4.260 | 4.325 | 4.100 | 4.135 | 5,207 | -0.04(-1.08%) |
Jul 26, 2023 | 4.110 | 4.200 | 4.020 | 4.180 | 5,988 | +0.02(+0.48%) |
Jul 25, 2023 | 4.150 | 4.390 | 4.100 | 4.160 | 6,212 | -0.07(-1.66%) |
Jul 24, 2023 | 4.120 | 4.350 | 4.010 | 4.230 | 43,727 | -0.02(-0.47%) |
Jul 21, 2023 | 4.660 | 4.725 | 4.010 | 4.250 | 75,369 | -0.41(-8.89%) |
Jul 20, 2023 | 4.750 | 4.818 | 4.600 | 4.665 | 11,731 | -0.09(-1.79%) |
Jul 19, 2023 | 4.805 | 4.805 | 4.680 | 4.750 | 7,687 | -0.00(-0.00%) |
Jul 18, 2023 | 4.640 | 4.880 | 4.640 | 4.750 | 14,218 | -0.04(-0.84%) |
Jul 17, 2023 | 4.750 | 5.100 | 4.650 | 4.790 | 30,948 | -0.18(-3.62%) |
Jul 14, 2023 | 5.050 | 5.100 | 4.800 | 4.970 | 40,247 | -0.14(-2.74%) |
Jul 13, 2023 | 5.150 | 5.150 | 5.050 | 5.110 | 10,764 | +0.00(+0.04%) |
Jul 12, 2023 | 5.280 | 5.280 | 4.900 | 5.108 | 17,324 | -0.00(-0.04%) |
Jul 11, 2023 | 5.498 | 5.498 | 4.790 | 5.110 | 88,267 | -0.28(-5.19%) |
Jul 10, 2023 | 5.450 | 5.560 | 5.390 | 5.390 | 4,204 | -0.01(-0.19%) |
Jul 07, 2023 | 5.350 | 5.550 | 5.350 | 5.400 | 16,619 | +0.06(+1.03%) |
Jul 06, 2023 | 5.300 | 5.348 | 5.300 | 5.345 | 10,759 | +0.02(+0.47%) |
Jul 05, 2023 | 5.410 | 5.410 | 5.260 | 5.320 | 16,093 | -0.07(-1.30%) |