Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.370 | 3.450 | 3.280 | 3.400 | 1,222,645 | +0.09(+2.72%) |
Sep 28, 2023 | 3.270 | 3.370 | 3.130 | 3.310 | 1,716,538 | +0.01(+0.30%) |
Sep 27, 2023 | 3.350 | 3.440 | 3.200 | 3.300 | 1,465,941 | +0.03(+0.92%) |
Sep 26, 2023 | 3.150 | 3.355 | 3.080 | 3.270 | 2,360,402 | +0.10(+3.15%) |
Sep 25, 2023 | 3.230 | 3.241 | 3.140 | 3.170 | 1,872,349 | -0.09(-2.76%) |
Sep 22, 2023 | 3.440 | 3.470 | 3.200 | 3.260 | 1,515,891 | -0.18(-5.23%) |
Sep 21, 2023 | 3.590 | 3.620 | 3.420 | 3.440 | 1,886,089 | -0.21(-5.75%) |
Sep 20, 2023 | 3.750 | 3.840 | 3.650 | 3.650 | 1,490,256 | -0.11(-2.93%) |
Sep 19, 2023 | 3.690 | 3.780 | 3.525 | 3.760 | 1,826,106 | +0.05(+1.35%) |
Sep 18, 2023 | 4.010 | 4.170 | 3.615 | 3.710 | 2,887,745 | -0.26(-6.55%) |
Sep 15, 2023 | 4.110 | 4.290 | 3.810 | 3.970 | 12,875,293 | -0.17(-4.11%) |
Sep 14, 2023 | 4.010 | 4.205 | 3.950 | 4.140 | 2,210,256 | +0.20(+5.08%) |
Sep 13, 2023 | 4.140 | 4.150 | 3.890 | 3.940 | 2,669,811 | -0.17(-4.14%) |
Sep 12, 2023 | 4.190 | 4.260 | 4.040 | 4.110 | 1,973,563 | -0.11(-2.61%) |
Sep 11, 2023 | 4.680 | 4.680 | 4.170 | 4.220 | 2,455,852 | -0.35(-7.66%) |
Sep 08, 2023 | 4.390 | 4.580 | 4.210 | 4.570 | 1,708,534 | +0.20(+4.58%) |
Sep 07, 2023 | 4.500 | 4.550 | 4.160 | 4.370 | 2,196,817 | -0.21(-4.59%) |
Sep 06, 2023 | 4.820 | 4.890 | 4.360 | 4.580 | 2,175,776 | -0.24(-4.98%) |
Sep 05, 2023 | 5.130 | 5.210 | 4.820 | 4.820 | 2,618,477 | -0.26(-5.12%) |
Sep 01, 2023 | 4.780 | 5.160 | 4.780 | 5.080 | 2,771,811 | +0.39(+8.32%) |
Aug 31, 2023 | 4.630 | 5.417 | 4.630 | 4.690 | 5,998,906 | +0.15(+3.30%) |
Aug 30, 2023 | 4.230 | 4.600 | 4.045 | 4.540 | 4,759,552 | +0.47(+11.55%) |
Aug 29, 2023 | 4.210 | 4.270 | 4.010 | 4.070 | 3,418,209 | -0.35(-7.92%) |
Aug 28, 2023 | 4.470 | 4.640 | 4.320 | 4.420 | 2,053,899 | -0.12(-2.64%) |
Aug 25, 2023 | 4.640 | 4.690 | 4.445 | 4.540 | 2,775,703 | +0.01(+0.22%) |
Aug 24, 2023 | 4.530 | 4.690 | 4.320 | 4.530 | 12,187,580 | +0.00(+0.00%) |
Aug 23, 2023 | 4.500 | 4.775 | 4.350 | 4.530 | 3,513,832 | +0.05(+1.12%) |
Aug 22, 2023 | 4.370 | 4.505 | 4.190 | 4.480 | 5,839,404 | -0.28(-5.88%) |
Aug 21, 2023 | 4.970 | 4.970 | 4.740 | 4.760 | 1,918,994 | -0.21(-4.23%) |
Aug 18, 2023 | 5.080 | 5.220 | 4.950 | 4.970 | 1,232,551 | -0.15(-2.93%) |
Aug 17, 2023 | 5.230 | 5.290 | 5.010 | 5.120 | 1,397,627 | -0.01(-0.19%) |
Aug 16, 2023 | 5.130 | 5.210 | 5.055 | 5.130 | 1,884,367 | -0.06(-1.16%) |
Aug 15, 2023 | 5.440 | 5.490 | 5.145 | 5.190 | 1,869,048 | -0.30(-5.46%) |
Aug 14, 2023 | 5.370 | 5.540 | 5.230 | 5.490 | 1,641,360 | +0.01(+0.18%) |
Aug 11, 2023 | 5.620 | 5.690 | 5.275 | 5.480 | 2,601,247 | -0.24(-4.20%) |
Aug 10, 2023 | 5.900 | 6.050 | 5.610 | 5.720 | 2,466,540 | -0.20(-3.38%) |
Aug 09, 2023 | 7.040 | 7.065 | 5.530 | 5.920 | 5,173,540 | -1.28(-17.78%) |
Aug 08, 2023 | 7.380 | 7.380 | 7.010 | 7.200 | 1,481,073 | -0.20(-2.70%) |
Aug 07, 2023 | 7.390 | 7.510 | 7.200 | 7.400 | 1,496,025 | +0.09(+1.23%) |
Aug 04, 2023 | 7.280 | 7.490 | 7.161 | 7.310 | 1,044,148 | +0.11(+1.53%) |
Aug 03, 2023 | 7.240 | 7.300 | 7.025 | 7.200 | 1,080,354 | -0.01(-0.14%) |
Aug 02, 2023 | 7.690 | 7.750 | 7.130 | 7.210 | 1,518,767 | -0.70(-8.85%) |
Aug 01, 2023 | 7.350 | 8.210 | 7.300 | 7.910 | 4,104,792 | +1.03(+14.97%) |
Jul 31, 2023 | 6.800 | 6.985 | 6.750 | 6.880 | 1,520,398 | +0.10(+1.47%) |
Jul 28, 2023 | 7.080 | 7.080 | 6.720 | 6.780 | 1,640,724 | -0.12(-1.74%) |
Jul 27, 2023 | 7.270 | 7.360 | 6.815 | 6.900 | 1,383,913 | -0.26(-3.63%) |
Jul 26, 2023 | 7.000 | 7.221 | 6.980 | 7.160 | 1,025,482 | +0.15(+2.14%) |
Jul 25, 2023 | 7.250 | 7.320 | 6.930 | 7.010 | 2,155,174 | -0.32(-4.37%) |
Jul 24, 2023 | 7.430 | 7.710 | 7.300 | 7.330 | 1,402,119 | -0.18(-2.40%) |
Jul 21, 2023 | 7.570 | 7.930 | 7.060 | 7.510 | 4,098,480 | +0.45(+6.37%) |
Jul 20, 2023 | 7.300 | 7.300 | 7.015 | 7.060 | 816,815 | -0.11(-1.53%) |
Jul 19, 2023 | 7.220 | 7.360 | 6.960 | 7.170 | 1,119,209 | +0.12(+1.70%) |
Jul 18, 2023 | 7.290 | 7.575 | 7.040 | 7.050 | 921,757 | -0.24(-3.29%) |
Jul 17, 2023 | 7.220 | 7.390 | 7.135 | 7.290 | 838,630 | +0.08(+1.11%) |
Jul 14, 2023 | 7.260 | 7.320 | 7.130 | 7.210 | 653,475 | -0.07(-0.96%) |
Jul 13, 2023 | 7.360 | 7.650 | 7.255 | 7.280 | 751,045 | -0.10(-1.36%) |
Jul 12, 2023 | 7.440 | 7.500 | 7.124 | 7.380 | 913,186 | +0.10(+1.37%) |
Jul 11, 2023 | 7.170 | 7.440 | 7.020 | 7.280 | 886,275 | +0.11(+1.53%) |
Jul 10, 2023 | 7.070 | 7.270 | 7.000 | 7.170 | 1,346,460 | +0.13(+1.85%) |
Jul 07, 2023 | 6.920 | 7.305 | 6.920 | 7.040 | 1,050,018 | +0.12(+1.73%) |
Jul 06, 2023 | 7.320 | 7.320 | 6.770 | 6.920 | 1,702,901 | -0.44(-5.98%) |
Jul 05, 2023 | 7.500 | 7.600 | 7.250 | 7.360 | 1,377,589 | -0.21(-2.77%) |