Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.850 | 3.893 | 3.305 | 3.420 | 2,688,778 | -2.40(-41.19%) |
Sep 28, 2023 | 5.960 | 6.130 | 5.770 | 5.815 | 90,848 | -0.08(-1.44%) |
Sep 27, 2023 | 5.710 | 5.980 | 5.700 | 5.900 | 54,135 | +0.18(+3.15%) |
Sep 26, 2023 | 5.490 | 5.850 | 5.490 | 5.720 | 131,581 | +0.17(+3.06%) |
Sep 25, 2023 | 5.510 | 5.780 | 5.550 | 5.550 | 116,853 | +0.05(+0.91%) |
Sep 22, 2023 | 5.450 | 5.590 | 5.320 | 5.500 | 83,927 | +0.05(+0.92%) |
Sep 21, 2023 | 5.750 | 5.845 | 5.420 | 5.450 | 162,019 | -0.35(-6.03%) |
Sep 20, 2023 | 5.880 | 6.120 | 5.730 | 5.800 | 138,571 | -0.12(-2.03%) |
Sep 19, 2023 | 6.170 | 6.260 | 5.760 | 5.920 | 142,306 | -0.28(-4.52%) |
Sep 18, 2023 | 6.550 | 6.550 | 6.120 | 6.200 | 77,595 | -0.06(-0.96%) |
Sep 15, 2023 | 6.500 | 6.670 | 6.245 | 6.260 | 225,111 | -0.27(-4.06%) |
Sep 14, 2023 | 6.470 | 6.840 | 6.460 | 6.525 | 100,317 | +0.06(+0.85%) |
Sep 13, 2023 | 6.490 | 6.750 | 6.310 | 6.470 | 172,152 | +0.01(+0.15%) |
Sep 12, 2023 | 6.390 | 6.700 | 6.390 | 6.460 | 109,878 | -0.03(-0.46%) |
Sep 11, 2023 | 6.310 | 6.630 | 6.050 | 6.490 | 59,020 | +0.17(+2.69%) |
Sep 08, 2023 | 6.380 | 6.500 | 6.090 | 6.320 | 121,300 | -0.06(-0.94%) |
Sep 07, 2023 | 6.010 | 6.400 | 6.010 | 6.380 | 60,361 | +0.32(+5.28%) |
Sep 06, 2023 | 6.170 | 6.360 | 5.970 | 6.060 | 112,594 | -0.08(-1.30%) |
Sep 05, 2023 | 6.690 | 6.775 | 6.100 | 6.140 | 187,356 | -0.47(-7.11%) |
Sep 01, 2023 | 6.530 | 6.680 | 6.460 | 6.610 | 96,127 | +0.13(+2.01%) |
Aug 31, 2023 | 6.690 | 6.850 | 6.300 | 6.480 | 224,064 | -0.15(-2.26%) |
Aug 30, 2023 | 6.020 | 6.660 | 6.010 | 6.630 | 305,516 | +0.54(+8.78%) |
Aug 29, 2023 | 7.750 | 7.760 | 5.860 | 6.095 | 731,062 | -1.75(-22.36%) |
Aug 28, 2023 | 7.910 | 8.221 | 7.730 | 7.850 | 158,288 | +0.08(+1.03%) |
Aug 25, 2023 | 7.530 | 8.100 | 7.508 | 7.770 | 155,834 | +0.21(+2.78%) |
Aug 24, 2023 | 7.540 | 7.734 | 7.400 | 7.560 | 78,638 | +0.01(+0.20%) |
Aug 23, 2023 | 7.280 | 7.870 | 7.280 | 7.545 | 123,405 | +0.21(+2.86%) |
Aug 22, 2023 | 7.760 | 8.110 | 7.070 | 7.335 | 259,747 | -0.38(-4.86%) |
Aug 21, 2023 | 6.950 | 7.840 | 6.950 | 7.710 | 263,255 | +0.80(+11.58%) |
Aug 18, 2023 | 7.280 | 7.430 | 6.860 | 6.910 | 169,798 | -0.43(-5.86%) |
Aug 17, 2023 | 6.640 | 7.400 | 6.640 | 7.340 | 224,604 | +0.70(+10.54%) |
Aug 16, 2023 | 6.980 | 7.350 | 6.600 | 6.640 | 245,521 | -0.50(-7.00%) |
Aug 15, 2023 | 6.690 | 7.740 | 6.660 | 7.140 | 561,199 | +0.53(+8.02%) |
Aug 14, 2023 | 5.980 | 6.680 | 5.950 | 6.610 | 176,468 | +0.57(+9.44%) |
Aug 11, 2023 | 5.950 | 6.380 | 5.940 | 6.040 | 199,845 | +0.08(+1.34%) |
Aug 10, 2023 | 5.800 | 6.100 | 5.790 | 5.960 | 191,193 | +0.06(+1.02%) |
Aug 09, 2023 | 5.720 | 5.960 | 5.550 | 5.900 | 245,100 | +0.17(+2.97%) |
Aug 08, 2023 | 4.710 | 5.790 | 4.650 | 5.730 | 324,967 | +1.02(+21.66%) |
Aug 07, 2023 | 4.560 | 4.750 | 4.502 | 4.710 | 78,542 | +0.14(+3.06%) |
Aug 04, 2023 | 4.500 | 4.600 | 4.430 | 4.570 | 26,636 | +0.13(+2.93%) |
Aug 03, 2023 | 4.400 | 4.540 | 4.350 | 4.440 | 32,723 | -0.02(-0.45%) |
Aug 02, 2023 | 4.490 | 4.550 | 4.400 | 4.460 | 35,948 | -0.13(-2.83%) |
Aug 01, 2023 | 4.440 | 4.650 | 4.390 | 4.590 | 81,238 | +0.19(+4.32%) |
Jul 31, 2023 | 4.540 | 4.540 | 4.300 | 4.400 | 56,505 | -0.13(-2.87%) |
Jul 28, 2023 | 4.430 | 4.530 | 4.390 | 4.530 | 20,970 | +0.15(+3.42%) |
Jul 27, 2023 | 4.430 | 4.440 | 4.370 | 4.380 | 24,837 | -0.06(-1.35%) |
Jul 26, 2023 | 4.450 | 4.530 | 4.380 | 4.440 | 39,887 | +0.00(+0.00%) |
Jul 25, 2023 | 4.510 | 4.580 | 4.420 | 4.440 | 34,444 | -0.08(-1.77%) |
Jul 24, 2023 | 4.620 | 4.630 | 4.517 | 4.520 | 21,259 | -0.03(-0.66%) |
Jul 21, 2023 | 4.530 | 4.624 | 4.460 | 4.550 | 28,491 | +0.09(+2.02%) |
Jul 20, 2023 | 4.430 | 4.530 | 4.399 | 4.460 | 15,544 | +0.03(+0.68%) |
Jul 19, 2023 | 4.490 | 4.592 | 4.400 | 4.430 | 38,077 | -0.11(-2.42%) |
Jul 18, 2023 | 4.370 | 4.592 | 4.321 | 4.540 | 44,345 | +0.17(+3.89%) |
Jul 17, 2023 | 4.460 | 4.520 | 4.350 | 4.370 | 58,741 | -0.11(-2.46%) |
Jul 14, 2023 | 4.410 | 4.530 | 4.350 | 4.480 | 17,681 | +0.06(+1.36%) |
Jul 13, 2023 | 4.500 | 4.500 | 4.400 | 4.420 | 21,319 | +0.00(+0.11%) |
Jul 12, 2023 | 4.510 | 4.540 | 4.396 | 4.415 | 19,543 | -0.05(-1.23%) |
Jul 11, 2023 | 4.320 | 4.560 | 4.320 | 4.470 | 45,939 | +0.14(+3.23%) |
Jul 10, 2023 | 4.290 | 4.440 | 4.280 | 4.330 | 43,970 | +0.05(+1.17%) |
Jul 07, 2023 | 4.440 | 4.481 | 4.250 | 4.280 | 48,593 | -0.11(-2.51%) |
Jul 06, 2023 | 4.530 | 4.530 | 4.310 | 4.390 | 45,582 | -0.10(-2.23%) |
Jul 05, 2023 | 4.670 | 4.780 | 4.480 | 4.490 | 51,733 | -0.21(-4.47%) |