Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.040 | 4.250 | 3.870 | 3.890 | 1,939,768 | -0.10(-2.51%) |
Sep 28, 2023 | 3.940 | 4.045 | 3.860 | 3.990 | 1,305,223 | +0.07(+1.79%) |
Sep 27, 2023 | 3.960 | 4.070 | 3.850 | 3.920 | 1,360,897 | -0.01(-0.25%) |
Sep 26, 2023 | 4.100 | 4.160 | 3.920 | 3.930 | 2,155,559 | -0.16(-3.91%) |
Sep 25, 2023 | 4.350 | 4.110 | 4.035 | 4.090 | 1,913,040 | -0.34(-7.67%) |
Sep 22, 2023 | 4.480 | 4.709 | 4.400 | 4.430 | 1,375,279 | -0.01(-0.23%) |
Sep 21, 2023 | 4.420 | 4.530 | 4.330 | 4.440 | 1,538,480 | -0.08(-1.77%) |
Sep 20, 2023 | 4.500 | 4.740 | 4.430 | 4.520 | 1,854,330 | +0.04(+0.89%) |
Sep 19, 2023 | 4.320 | 4.530 | 4.285 | 4.480 | 1,744,988 | +0.16(+3.70%) |
Sep 18, 2023 | 4.400 | 4.430 | 4.260 | 4.320 | 1,503,544 | -0.13(-2.92%) |
Sep 15, 2023 | 4.420 | 4.580 | 4.320 | 4.450 | 2,793,872 | +0.04(+0.91%) |
Sep 14, 2023 | 4.260 | 4.530 | 4.145 | 4.410 | 2,019,724 | +0.19(+4.50%) |
Sep 13, 2023 | 4.260 | 4.310 | 4.105 | 4.220 | 1,657,104 | +0.02(+0.48%) |
Sep 12, 2023 | 4.190 | 4.435 | 4.160 | 4.200 | 1,966,414 | -0.03(-0.71%) |
Sep 11, 2023 | 4.170 | 4.300 | 4.130 | 4.230 | 1,959,715 | +0.10(+2.42%) |
Sep 08, 2023 | 3.960 | 4.160 | 3.820 | 4.130 | 3,028,244 | +0.16(+4.03%) |
Sep 07, 2023 | 3.920 | 4.025 | 3.780 | 3.970 | 1,463,714 | +0.01(+0.25%) |
Sep 06, 2023 | 4.200 | 4.240 | 3.910 | 3.960 | 1,886,995 | -0.32(-7.48%) |
Sep 05, 2023 | 4.150 | 4.295 | 4.085 | 4.280 | 1,126,724 | +0.15(+3.63%) |
Sep 01, 2023 | 4.270 | 4.340 | 4.040 | 4.130 | 1,320,440 | -0.07(-1.67%) |
Aug 31, 2023 | 4.060 | 4.270 | 4.060 | 4.200 | 1,285,840 | +0.12(+2.94%) |
Aug 30, 2023 | 3.910 | 4.090 | 3.785 | 4.080 | 1,304,131 | +0.16(+4.08%) |
Aug 29, 2023 | 3.810 | 4.060 | 3.795 | 3.920 | 1,144,469 | +0.10(+2.62%) |
Aug 28, 2023 | 3.980 | 3.987 | 3.760 | 3.820 | 1,321,920 | -0.09(-2.30%) |
Aug 25, 2023 | 4.030 | 4.030 | 3.810 | 3.910 | 1,153,789 | -0.07(-1.76%) |
Aug 24, 2023 | 4.190 | 4.210 | 3.950 | 3.980 | 990,422 | -0.23(-5.46%) |
Aug 23, 2023 | 4.040 | 4.225 | 4.030 | 4.210 | 1,172,628 | +0.19(+4.73%) |
Aug 22, 2023 | 4.110 | 4.240 | 3.940 | 4.020 | 882,533 | -0.04(-0.99%) |
Aug 21, 2023 | 4.350 | 4.360 | 4.040 | 4.060 | 1,126,984 | -0.23(-5.36%) |
Aug 18, 2023 | 4.070 | 4.320 | 3.980 | 4.290 | 1,509,198 | +0.12(+2.88%) |
Aug 17, 2023 | 4.290 | 4.290 | 4.010 | 4.170 | 1,797,863 | -0.04(-0.95%) |
Aug 16, 2023 | 4.510 | 4.550 | 4.200 | 4.210 | 1,497,430 | -0.32(-6.96%) |
Aug 15, 2023 | 4.730 | 4.750 | 4.470 | 4.525 | 1,889,711 | -0.27(-5.73%) |
Aug 14, 2023 | 5.020 | 5.020 | 4.740 | 4.800 | 1,694,176 | -0.28(-5.51%) |
Aug 11, 2023 | 5.530 | 5.530 | 5.050 | 5.080 | 2,686,746 | -0.56(-9.93%) |
Aug 10, 2023 | 4.870 | 5.980 | 4.840 | 5.640 | 6,461,331 | +0.89(+18.74%) |
Aug 09, 2023 | 4.940 | 5.510 | 4.410 | 4.750 | 11,779,520 | +0.76(+19.05%) |
Aug 08, 2023 | 4.000 | 4.000 | 3.765 | 3.990 | 2,343,872 | -0.03(-0.75%) |
Aug 07, 2023 | 4.240 | 4.260 | 3.910 | 4.020 | 1,874,133 | -0.10(-2.43%) |
Aug 04, 2023 | 4.060 | 4.235 | 3.980 | 4.120 | 1,275,528 | +0.07(+1.73%) |
Aug 03, 2023 | 4.230 | 4.230 | 4.005 | 4.050 | 1,672,615 | -0.18(-4.26%) |
Aug 02, 2023 | 4.500 | 4.520 | 4.150 | 4.230 | 1,504,632 | -0.38(-8.24%) |
Aug 01, 2023 | 4.740 | 4.760 | 4.525 | 4.610 | 1,048,116 | -0.14(-2.95%) |
Jul 31, 2023 | 4.780 | 4.930 | 4.700 | 4.750 | 1,202,356 | +0.03(+0.64%) |
Jul 28, 2023 | 4.810 | 5.020 | 4.660 | 4.720 | 1,175,841 | +0.01(+0.21%) |
Jul 27, 2023 | 5.060 | 5.130 | 4.660 | 4.710 | 1,180,510 | -0.29(-5.80%) |
Jul 26, 2023 | 4.800 | 5.045 | 4.765 | 5.000 | 1,109,602 | +0.15(+3.09%) |
Jul 25, 2023 | 4.670 | 4.890 | 4.630 | 4.850 | 946,483 | +0.07(+1.46%) |
Jul 24, 2023 | 4.860 | 4.940 | 4.700 | 4.780 | 1,075,407 | -0.09(-1.85%) |
Jul 21, 2023 | 4.920 | 5.005 | 4.710 | 4.870 | 2,059,670 | +0.01(+0.21%) |
Jul 20, 2023 | 5.010 | 5.010 | 4.770 | 4.860 | 1,853,574 | -0.18(-3.57%) |
Jul 19, 2023 | 4.630 | 5.140 | 4.620 | 5.040 | 2,754,924 | +0.45(+9.80%) |
Jul 18, 2023 | 4.480 | 4.650 | 4.425 | 4.590 | 1,334,735 | +0.09(+2.00%) |
Jul 17, 2023 | 4.840 | 4.890 | 4.470 | 4.500 | 2,520,980 | -0.30(-6.25%) |
Jul 14, 2023 | 5.350 | 5.370 | 4.680 | 4.800 | 4,229,311 | -0.53(-9.94%) |
Jul 13, 2023 | 5.140 | 5.765 | 5.100 | 5.330 | 5,704,890 | +0.26(+5.13%) |
Jul 12, 2023 | 5.330 | 6.410 | 4.930 | 5.070 | 17,348,792 | +0.81(+19.01%) |
Jul 11, 2023 | 4.400 | 4.500 | 4.225 | 4.260 | 1,035,705 | -0.08(-1.84%) |
Jul 10, 2023 | 4.190 | 4.395 | 4.150 | 4.340 | 700,353 | +0.10(+2.36%) |
Jul 07, 2023 | 4.100 | 4.340 | 4.100 | 4.240 | 1,173,607 | +0.12(+2.91%) |
Jul 06, 2023 | 4.250 | 4.298 | 4.030 | 4.120 | 1,609,315 | -0.29(-6.58%) |
Jul 05, 2023 | 4.550 | 4.550 | 4.280 | 4.410 | 2,104,566 | -0.17(-3.71%) |