Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.320 | 4.490 | 4.180 | 4.220 | 165,318 | -0.02(-0.47%) |
Sep 28, 2023 | 4.300 | 4.470 | 4.160 | 4.240 | 100,059 | -0.06(-1.40%) |
Sep 27, 2023 | 4.120 | 4.400 | 4.117 | 4.300 | 237,128 | +0.21(+5.13%) |
Sep 26, 2023 | 3.720 | 4.236 | 3.720 | 4.090 | 227,273 | +0.27(+7.07%) |
Sep 25, 2023 | 3.510 | 3.870 | 3.750 | 3.820 | 147,855 | +0.24(+6.70%) |
Sep 22, 2023 | 3.600 | 3.632 | 3.550 | 3.580 | 66,205 | +0.02(+0.56%) |
Sep 21, 2023 | 3.500 | 3.630 | 3.432 | 3.560 | 116,796 | +0.02(+0.56%) |
Sep 20, 2023 | 3.550 | 3.790 | 3.460 | 3.540 | 246,655 | +0.02(+0.57%) |
Sep 19, 2023 | 3.580 | 3.630 | 3.500 | 3.520 | 104,604 | -0.07(-1.95%) |
Sep 18, 2023 | 3.690 | 3.789 | 3.520 | 3.590 | 170,733 | -0.12(-3.23%) |
Sep 15, 2023 | 3.810 | 3.870 | 3.700 | 3.710 | 122,682 | -0.09(-2.37%) |
Sep 14, 2023 | 3.830 | 3.895 | 3.765 | 3.800 | 143,709 | -0.13(-3.31%) |
Sep 13, 2023 | 3.770 | 3.930 | 3.650 | 3.930 | 340,599 | +0.18(+4.80%) |
Sep 12, 2023 | 3.760 | 3.840 | 3.720 | 3.750 | 121,201 | -0.03(-0.79%) |
Sep 11, 2023 | 3.900 | 3.965 | 3.750 | 3.780 | 154,209 | -0.10(-2.58%) |
Sep 08, 2023 | 3.980 | 4.000 | 3.840 | 3.880 | 129,983 | -0.14(-3.48%) |
Sep 07, 2023 | 3.960 | 4.053 | 3.910 | 4.020 | 96,400 | -0.06(-1.47%) |
Sep 06, 2023 | 4.310 | 4.355 | 4.060 | 4.080 | 132,736 | -0.26(-5.99%) |
Sep 05, 2023 | 4.500 | 4.500 | 4.300 | 4.340 | 89,216 | +0.04(+0.93%) |
Sep 01, 2023 | 4.430 | 4.460 | 4.250 | 4.300 | 106,380 | -0.08(-1.83%) |
Aug 31, 2023 | 4.220 | 4.450 | 4.137 | 4.380 | 157,056 | +0.16(+3.79%) |
Aug 30, 2023 | 4.160 | 4.287 | 4.160 | 4.220 | 98,780 | -0.01(-0.24%) |
Aug 29, 2023 | 4.190 | 4.370 | 4.090 | 4.230 | 166,071 | +0.04(+0.95%) |
Aug 28, 2023 | 4.200 | 4.240 | 4.100 | 4.190 | 112,591 | +0.07(+1.70%) |
Aug 25, 2023 | 4.100 | 4.125 | 3.910 | 4.120 | 118,635 | +0.02(+0.49%) |
Aug 24, 2023 | 4.220 | 4.230 | 4.011 | 4.100 | 114,343 | -0.13(-3.07%) |
Aug 23, 2023 | 3.940 | 4.260 | 3.902 | 4.230 | 326,725 | +0.26(+6.55%) |
Aug 22, 2023 | 4.050 | 4.100 | 3.823 | 3.970 | 233,348 | -0.07(-1.73%) |
Aug 21, 2023 | 4.200 | 4.250 | 4.000 | 4.040 | 162,814 | -0.14(-3.35%) |
Aug 18, 2023 | 4.350 | 4.440 | 4.170 | 4.180 | 251,886 | -0.27(-6.07%) |
Aug 17, 2023 | 4.440 | 4.500 | 4.330 | 4.450 | 177,826 | +0.00(+0.00%) |
Aug 16, 2023 | 4.420 | 4.630 | 4.350 | 4.450 | 207,223 | -0.02(-0.45%) |
Aug 15, 2023 | 4.530 | 4.650 | 4.225 | 4.470 | 340,855 | -0.18(-3.87%) |
Aug 14, 2023 | 4.660 | 4.960 | 4.550 | 4.650 | 395,347 | -0.05(-1.17%) |
Aug 11, 2023 | 4.730 | 4.840 | 4.572 | 4.705 | 358,144 | -0.21(-4.37%) |
Aug 10, 2023 | 5.560 | 5.720 | 4.660 | 4.920 | 1,935,146 | -0.15(-2.96%) |
Aug 09, 2023 | 5.310 | 5.360 | 4.990 | 5.070 | 222,028 | -0.30(-5.59%) |
Aug 08, 2023 | 5.410 | 5.500 | 5.200 | 5.370 | 153,813 | -0.20(-3.59%) |
Aug 07, 2023 | 5.630 | 5.680 | 5.290 | 5.570 | 236,168 | +0.08(+1.46%) |
Aug 04, 2023 | 5.920 | 5.960 | 5.460 | 5.490 | 253,394 | -0.39(-6.63%) |
Aug 03, 2023 | 5.700 | 5.925 | 5.580 | 5.880 | 248,918 | +0.18(+3.16%) |
Aug 02, 2023 | 6.370 | 6.459 | 5.640 | 5.700 | 434,444 | -0.80(-12.31%) |
Aug 01, 2023 | 6.370 | 6.570 | 6.251 | 6.500 | 266,352 | +0.16(+2.52%) |
Jul 31, 2023 | 6.120 | 6.590 | 5.830 | 6.340 | 498,812 | +0.25(+4.11%) |
Jul 28, 2023 | 6.110 | 6.480 | 5.922 | 6.090 | 402,841 | -0.03(-0.49%) |
Jul 27, 2023 | 6.100 | 6.420 | 5.820 | 6.120 | 815,677 | +0.09(+1.49%) |
Jul 26, 2023 | 5.500 | 6.180 | 5.407 | 6.030 | 827,445 | +0.51(+9.24%) |
Jul 25, 2023 | 5.250 | 5.780 | 5.150 | 5.520 | 589,960 | +0.27(+5.14%) |
Jul 24, 2023 | 5.270 | 5.340 | 5.020 | 5.250 | 234,109 | -0.01(-0.19%) |
Jul 21, 2023 | 5.140 | 5.270 | 4.990 | 5.260 | 218,354 | +0.13(+2.53%) |
Jul 20, 2023 | 5.270 | 5.400 | 5.100 | 5.130 | 311,704 | -0.10(-1.91%) |
Jul 19, 2023 | 5.100 | 5.260 | 5.010 | 5.230 | 221,920 | +0.14(+2.75%) |
Jul 18, 2023 | 4.960 | 5.218 | 4.760 | 5.090 | 266,138 | +0.15(+3.04%) |
Jul 17, 2023 | 4.830 | 5.070 | 4.760 | 4.940 | 243,614 | +0.11(+2.28%) |
Jul 14, 2023 | 5.090 | 5.130 | 4.807 | 4.830 | 215,451 | -0.27(-5.29%) |
Jul 13, 2023 | 5.290 | 5.290 | 5.014 | 5.100 | 177,874 | -0.10(-1.92%) |
Jul 12, 2023 | 5.150 | 5.530 | 5.100 | 5.200 | 600,850 | +0.21(+4.21%) |
Jul 11, 2023 | 4.780 | 5.139 | 4.720 | 4.990 | 368,652 | +0.17(+3.53%) |
Jul 10, 2023 | 4.690 | 4.880 | 4.610 | 4.820 | 178,399 | +0.11(+2.34%) |
Jul 07, 2023 | 4.420 | 4.750 | 4.400 | 4.710 | 255,370 | +0.23(+5.13%) |
Jul 06, 2023 | 4.600 | 4.600 | 4.350 | 4.480 | 276,644 | -0.13(-2.82%) |
Jul 05, 2023 | 4.830 | 4.830 | 4.610 | 4.610 | 229,755 | -0.22(-4.55%) |