Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.940 | 3.680 | 2.910 | 3.280 | 213,251 | +0.37(+12.71%) |
Sep 28, 2023 | 3.340 | 3.540 | 2.860 | 2.910 | 305,711 | -0.63(-17.80%) |
Sep 27, 2023 | 2.900 | 3.830 | 2.830 | 3.540 | 284,224 | +0.67(+23.34%) |
Sep 26, 2023 | 3.100 | 3.237 | 2.800 | 2.870 | 60,772 | -0.31(-9.75%) |
Sep 25, 2023 | 3.120 | 3.280 | 3.180 | 3.180 | 64,395 | -0.14(-4.22%) |
Sep 22, 2023 | 3.750 | 4.060 | 3.320 | 3.320 | 72,459 | -0.52(-13.54%) |
Sep 21, 2023 | 3.930 | 4.250 | 3.840 | 3.840 | 41,049 | -0.25(-6.11%) |
Sep 20, 2023 | 3.450 | 4.560 | 3.450 | 4.090 | 93,671 | +0.48(+13.30%) |
Sep 19, 2023 | 3.800 | 3.910 | 3.580 | 3.610 | 50,699 | -0.25(-6.48%) |
Sep 18, 2023 | 3.850 | 4.160 | 3.800 | 3.860 | 104,066 | -0.24(-5.85%) |
Sep 15, 2023 | 3.310 | 4.190 | 3.310 | 4.100 | 510,029 | +0.49(+13.57%) |
Sep 14, 2023 | 3.080 | 3.690 | 3.050 | 3.610 | 201,669 | +0.40(+12.44%) |
Sep 13, 2023 | 3.310 | 3.470 | 2.980 | 3.211 | 300,675 | -0.04(-1.21%) |
Sep 12, 2023 | 3.470 | 3.700 | 3.210 | 3.250 | 315,814 | -0.53(-14.02%) |
Sep 11, 2023 | 4.850 | 4.850 | 3.510 | 3.780 | 511,319 | -0.98(-20.59%) |
Sep 08, 2023 | 5.880 | 5.880 | 4.690 | 4.760 | 461,604 | -1.63(-25.51%) |
Sep 07, 2023 | 8.630 | 9.420 | 6.000 | 6.390 | 22,181,952 | +1.85(+40.75%) |
Sep 06, 2023 | 4.160 | 4.890 | 4.130 | 4.540 | 137,215 | +0.30(+6.97%) |
Sep 05, 2023 | 3.950 | 4.480 | 3.910 | 4.244 | 185,039 | +0.04(+1.05%) |
Sep 01, 2023 | 4.170 | 4.700 | 4.030 | 4.200 | 620,987 | +0.29(+7.42%) |
Aug 31, 2023 | 3.940 | 4.600 | 3.610 | 3.910 | 469,099 | +0.10(+2.62%) |
Aug 30, 2023 | 3.960 | 4.190 | 3.800 | 3.810 | 51,869 | -0.15(-3.79%) |
Aug 29, 2023 | 4.000 | 4.480 | 3.820 | 3.960 | 232,981 | +0.04(+0.89%) |
Aug 28, 2023 | 3.680 | 4.159 | 3.510 | 3.925 | 219,784 | +0.28(+7.83%) |
Aug 25, 2023 | 3.890 | 3.970 | 3.640 | 3.640 | 15,373 | -0.16(-4.21%) |
Aug 24, 2023 | 4.050 | 4.070 | 3.760 | 3.800 | 41,795 | -0.22(-5.47%) |
Aug 23, 2023 | 3.750 | 4.650 | 3.750 | 4.020 | 155,567 | +0.22(+5.79%) |
Aug 22, 2023 | 4.140 | 4.140 | 3.692 | 3.800 | 48,643 | -0.18(-4.52%) |
Aug 21, 2023 | 3.990 | 4.220 | 3.800 | 3.980 | 129,403 | -0.07(-1.73%) |
Aug 18, 2023 | 4.700 | 6.000 | 4.000 | 4.050 | 1,271,408 | +0.03(+0.72%) |
Aug 17, 2023 | 4.700 | 4.700 | 3.816 | 4.021 | 76,086 | -0.68(-14.43%) |
Aug 16, 2023 | 4.500 | 5.000 | 4.059 | 4.699 | 28,562 | +0.20(+4.42%) |
Aug 15, 2023 | 4.500 | 4.800 | 3.888 | 4.500 | 23,944 | +0.43(+10.48%) |
Aug 14, 2023 | 4.500 | 4.600 | 4.073 | 4.073 | 8,394 | -0.73(-15.15%) |
Aug 11, 2023 | 5.600 | 5.600 | 4.500 | 4.800 | 13,470 | -1.10(-18.64%) |
Aug 10, 2023 | 6.000 | 6.200 | 5.401 | 5.900 | 10,577 | -0.10(-1.67%) |
Aug 09, 2023 | 6.300 | 6.658 | 5.900 | 6.000 | 6,817 | +0.01(+0.25%) |
Aug 08, 2023 | 5.800 | 6.290 | 5.700 | 5.985 | 2,246 | -0.01(-0.25%) |
Aug 07, 2023 | 5.750 | 6.017 | 5.725 | 6.000 | 1,543 | +0.05(+0.84%) |
Aug 04, 2023 | 6.290 | 6.290 | 5.849 | 5.950 | 1,090 | -0.04(-0.75%) |
Aug 03, 2023 | 6.000 | 6.100 | 5.995 | 5.995 | 805 | -0.00(-0.08%) |
Aug 02, 2023 | 5.988 | 6.250 | 5.988 | 6.000 | 371 | +0.00(+0.00%) |
Aug 01, 2023 | 6.010 | 6.289 | 6.000 | 6.000 | 1,401 | +0.00(+0.00%) |
Jul 31, 2023 | 6.300 | 6.490 | 5.850 | 6.000 | 10,031 | +0.00(+0.00%) |
Jul 28, 2023 | 6.000 | 6.324 | 5.989 | 6.000 | 3,301 | -0.06(-0.99%) |
Jul 27, 2023 | 5.400 | 6.354 | 5.000 | 6.060 | 6,419 | +0.16(+2.73%) |
Jul 26, 2023 | 6.600 | 6.600 | 4.999 | 5.899 | 7,484 | -0.75(-11.29%) |
Jul 25, 2023 | 6.000 | 6.650 | 6.000 | 6.650 | 259 | +0.29(+4.58%) |
Jul 24, 2023 | 6.000 | 6.801 | 6.000 | 6.359 | 1,724 | +0.36(+5.98%) |
Jul 21, 2023 | 6.200 | 6.700 | 6.000 | 6.000 | 320 | -0.34(-5.35%) |
Jul 20, 2023 | 6.150 | 6.869 | 6.150 | 6.339 | 835 | +0.19(+3.07%) |
Jul 19, 2023 | 6.660 | 6.800 | 6.150 | 6.150 | 765 | -0.72(-10.48%) |
Jul 18, 2023 | 6.100 | 6.900 | 6.100 | 6.870 | 1,497 | +0.32(+4.89%) |
Jul 17, 2023 | 6.001 | 6.970 | 6.001 | 6.550 | 308 | +0.64(+10.92%) |
Jul 14, 2023 | 6.099 | 6.600 | 5.905 | 5.905 | 3,780 | -0.39(-6.27%) |
Jul 13, 2023 | 6.000 | 6.500 | 5.901 | 6.300 | 1,034 | +0.40(+6.78%) |
Jul 12, 2023 | 5.680 | 6.500 | 5.679 | 5.900 | 1,573 | -0.19(-3.15%) |
Jul 11, 2023 | 5.600 | 6.096 | 5.421 | 6.092 | 1,023 | +0.42(+7.44%) |
Jul 10, 2023 | 5.527 | 6.000 | 5.400 | 5.670 | 639 | -0.13(-2.22%) |
Jul 07, 2023 | 5.550 | 5.799 | 5.400 | 5.799 | 3,073 | -0.08(-1.39%) |
Jul 06, 2023 | 5.881 | 5.881 | 5.320 | 5.881 | 806 | +0.00(+0.00%) |
Jul 05, 2023 | 6.013 | 6.013 | 5.527 | 5.881 | 780 | +0.00(+0.02%) |