Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.980 | 4.985 | 4.710 | 4.800 | 133,553 | -0.15(-3.03%) |
Sep 28, 2023 | 4.740 | 4.970 | 4.640 | 4.950 | 96,150 | +0.19(+3.99%) |
Sep 27, 2023 | 4.990 | 4.990 | 4.660 | 4.760 | 89,553 | -0.18(-3.64%) |
Sep 26, 2023 | 4.800 | 5.020 | 4.710 | 4.940 | 71,550 | +0.13(+2.70%) |
Sep 25, 2023 | 4.980 | 4.960 | 4.720 | 4.810 | 66,576 | -0.22(-4.37%) |
Sep 22, 2023 | 5.020 | 5.060 | 4.800 | 5.030 | 135,627 | +0.01(+0.20%) |
Sep 21, 2023 | 4.760 | 5.050 | 4.700 | 5.020 | 131,370 | +0.20(+4.15%) |
Sep 20, 2023 | 4.950 | 5.010 | 4.790 | 4.820 | 106,645 | -0.14(-2.82%) |
Sep 19, 2023 | 5.160 | 5.250 | 4.725 | 4.960 | 72,027 | -0.20(-3.88%) |
Sep 18, 2023 | 5.240 | 5.250 | 4.770 | 5.160 | 113,755 | -0.02(-0.39%) |
Sep 15, 2023 | 5.010 | 5.350 | 5.010 | 5.180 | 267,840 | +0.17(+3.39%) |
Sep 14, 2023 | 5.180 | 5.310 | 4.990 | 5.010 | 85,598 | -0.14(-2.72%) |
Sep 13, 2023 | 5.080 | 5.200 | 4.960 | 5.150 | 201,974 | +0.10(+1.98%) |
Sep 12, 2023 | 4.890 | 5.100 | 4.890 | 5.050 | 120,554 | +0.09(+1.81%) |
Sep 11, 2023 | 4.960 | 5.010 | 4.611 | 4.960 | 96,403 | +0.04(+0.81%) |
Sep 08, 2023 | 4.990 | 4.990 | 4.730 | 4.920 | 144,815 | -0.05(-1.01%) |
Sep 07, 2023 | 4.810 | 5.090 | 4.670 | 4.970 | 391,770 | +0.13(+2.69%) |
Sep 06, 2023 | 4.540 | 4.990 | 4.410 | 4.840 | 377,433 | +0.29(+6.37%) |
Sep 05, 2023 | 4.540 | 4.830 | 4.400 | 4.550 | 331,998 | +0.03(+0.66%) |
Sep 01, 2023 | 4.370 | 4.600 | 4.240 | 4.520 | 327,361 | +0.26(+6.10%) |
Aug 31, 2023 | 4.340 | 4.440 | 3.936 | 4.260 | 320,976 | -0.09(-2.07%) |
Aug 30, 2023 | 4.260 | 4.390 | 4.168 | 4.350 | 76,630 | +0.07(+1.64%) |
Aug 29, 2023 | 4.160 | 4.310 | 4.100 | 4.280 | 86,200 | +0.09(+2.15%) |
Aug 28, 2023 | 4.180 | 4.270 | 3.990 | 4.190 | 138,080 | -0.03(-0.71%) |
Aug 25, 2023 | 4.490 | 4.630 | 4.200 | 4.220 | 118,421 | -0.27(-6.01%) |
Aug 24, 2023 | 4.960 | 5.030 | 4.400 | 4.490 | 244,064 | -0.47(-9.48%) |
Aug 23, 2023 | 4.960 | 5.210 | 4.720 | 4.960 | 143,497 | +0.02(+0.40%) |
Aug 22, 2023 | 4.800 | 5.000 | 4.660 | 4.940 | 134,231 | +0.17(+3.56%) |
Aug 21, 2023 | 4.700 | 4.810 | 4.595 | 4.770 | 87,003 | +0.06(+1.27%) |
Aug 18, 2023 | 4.510 | 4.790 | 4.431 | 4.710 | 124,652 | +0.15(+3.29%) |
Aug 17, 2023 | 4.550 | 4.910 | 4.320 | 4.560 | 245,633 | +0.01(+0.22%) |
Aug 16, 2023 | 4.860 | 4.980 | 4.420 | 4.550 | 372,380 | -0.31(-6.38%) |
Aug 15, 2023 | 4.800 | 4.900 | 4.620 | 4.860 | 140,097 | -0.04(-0.82%) |
Aug 14, 2023 | 5.020 | 5.100 | 4.570 | 4.900 | 192,278 | -0.16(-3.16%) |
Aug 11, 2023 | 4.940 | 5.220 | 4.750 | 5.060 | 119,776 | +0.02(+0.40%) |
Aug 10, 2023 | 5.040 | 5.250 | 5.000 | 5.040 | 54,129 | +0.05(+1.00%) |
Aug 09, 2023 | 5.030 | 5.050 | 4.885 | 4.990 | 93,411 | -0.04(-0.80%) |
Aug 08, 2023 | 5.140 | 5.315 | 5.020 | 5.030 | 61,107 | -0.14(-2.71%) |
Aug 07, 2023 | 5.540 | 5.540 | 4.980 | 5.170 | 179,089 | -0.39(-7.01%) |
Aug 04, 2023 | 5.730 | 5.850 | 5.510 | 5.560 | 70,376 | -0.09(-1.59%) |
Aug 03, 2023 | 5.760 | 5.760 | 5.380 | 5.650 | 127,149 | -0.12(-2.08%) |
Aug 02, 2023 | 5.880 | 6.090 | 5.690 | 5.770 | 81,618 | -0.19(-3.19%) |
Aug 01, 2023 | 6.060 | 6.200 | 5.790 | 5.960 | 104,715 | -0.15(-2.45%) |
Jul 31, 2023 | 5.940 | 6.158 | 5.940 | 6.110 | 93,944 | +0.17(+2.86%) |
Jul 28, 2023 | 5.700 | 6.100 | 5.610 | 5.940 | 102,113 | +0.24(+4.21%) |
Jul 27, 2023 | 5.970 | 5.975 | 5.550 | 5.700 | 222,137 | -0.16(-2.73%) |
Jul 26, 2023 | 5.920 | 5.995 | 5.750 | 5.860 | 128,170 | +0.00(+0.00%) |
Jul 25, 2023 | 6.190 | 6.360 | 5.850 | 5.860 | 120,306 | -0.30(-4.87%) |
Jul 24, 2023 | 6.450 | 6.485 | 5.998 | 6.160 | 309,860 | -0.57(-8.47%) |
Jul 21, 2023 | 6.890 | 6.960 | 6.700 | 6.730 | 65,950 | -0.08(-1.17%) |
Jul 20, 2023 | 7.080 | 7.290 | 6.740 | 6.810 | 82,652 | -0.31(-4.29%) |
Jul 19, 2023 | 6.990 | 7.440 | 6.990 | 7.115 | 103,706 | +0.19(+2.67%) |
Jul 18, 2023 | 6.890 | 7.250 | 6.860 | 6.930 | 77,420 | +0.05(+0.80%) |
Jul 17, 2023 | 6.820 | 7.170 | 6.780 | 6.875 | 104,008 | +0.11(+1.55%) |
Jul 14, 2023 | 7.120 | 7.170 | 6.520 | 6.770 | 164,989 | -0.34(-4.78%) |
Jul 13, 2023 | 6.760 | 7.130 | 6.680 | 7.110 | 98,105 | +0.41(+6.12%) |
Jul 12, 2023 | 6.860 | 6.940 | 6.650 | 6.700 | 74,488 | +0.03(+0.45%) |
Jul 11, 2023 | 6.680 | 6.830 | 6.510 | 6.670 | 149,471 | +0.01(+0.15%) |
Jul 10, 2023 | 6.170 | 6.730 | 6.170 | 6.660 | 155,673 | +0.48(+7.77%) |
Jul 07, 2023 | 6.260 | 6.460 | 5.950 | 6.180 | 320,573 | -0.15(-2.37%) |
Jul 06, 2023 | 6.540 | 6.668 | 5.615 | 6.330 | 702,436 | -0.96(-13.17%) |
Jul 05, 2023 | 7.300 | 7.640 | 7.270 | 7.290 | 112,098 | -0.06(-0.82%) |