Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 6.140 | 0 | -0.11(-1.76%) | |||
Sep 21, 2023 | 6.050 | 6.360 | 5.930 | 6.250 | 101,581 | +0.03(+0.48%) |
Sep 20, 2023 | 5.690 | 6.220 | 5.600 | 6.220 | 109,966 | +0.57(+10.09%) |
Sep 19, 2023 | 5.910 | 6.160 | 5.650 | 5.650 | 186,361 | -0.40(-6.61%) |
Sep 18, 2023 | 5.940 | 6.280 | 5.820 | 6.050 | 89,209 | -0.07(-1.14%) |
Sep 15, 2023 | 6.160 | 6.240 | 5.740 | 6.120 | 175,159 | +0.00(+0.00%) |
Sep 14, 2023 | 6.390 | 6.589 | 6.120 | 6.120 | 123,381 | -0.41(-6.28%) |
Sep 13, 2023 | 6.510 | 6.780 | 6.420 | 6.530 | 113,678 | -0.08(-1.21%) |
Sep 12, 2023 | 6.770 | 7.050 | 6.300 | 6.610 | 114,681 | -0.16(-2.36%) |
Sep 11, 2023 | 6.720 | 7.210 | 6.650 | 6.770 | 153,480 | +0.05(+0.74%) |
Sep 08, 2023 | 6.990 | 7.085 | 6.550 | 6.720 | 234,593 | -0.31(-4.41%) |
Sep 07, 2023 | 7.250 | 7.320 | 6.700 | 7.030 | 176,047 | -0.31(-4.22%) |
Sep 06, 2023 | 7.940 | 8.210 | 7.220 | 7.340 | 218,193 | -0.58(-7.32%) |
Sep 05, 2023 | 8.210 | 8.340 | 7.670 | 7.920 | 197,239 | -0.49(-5.83%) |
Sep 01, 2023 | 8.650 | 9.460 | 8.200 | 8.410 | 361,294 | -0.20(-2.32%) |
Aug 31, 2023 | 8.330 | 9.410 | 8.320 | 8.610 | 378,577 | +0.17(+2.01%) |
Aug 30, 2023 | 7.860 | 8.480 | 7.780 | 8.440 | 279,262 | +0.46(+5.76%) |
Aug 29, 2023 | 7.520 | 8.380 | 7.520 | 7.980 | 332,769 | +0.48(+6.40%) |
Aug 28, 2023 | 7.360 | 7.715 | 7.159 | 7.500 | 143,896 | -0.08(-1.06%) |
Aug 25, 2023 | 7.440 | 7.760 | 7.430 | 7.580 | 153,855 | +0.23(+3.13%) |
Aug 24, 2023 | 8.070 | 8.160 | 7.220 | 7.350 | 328,021 | -0.80(-9.82%) |
Aug 23, 2023 | 8.420 | 8.540 | 8.070 | 8.150 | 249,613 | -0.33(-3.89%) |
Aug 22, 2023 | 8.420 | 8.700 | 7.700 | 8.480 | 343,037 | +0.55(+6.94%) |
Aug 21, 2023 | 8.850 | 8.850 | 7.930 | 7.930 | 606,993 | -0.85(-9.68%) |
Aug 18, 2023 | 7.270 | 9.200 | 7.270 | 8.780 | 1,205,318 | +1.39(+18.81%) |
Aug 17, 2023 | 7.800 | 7.800 | 6.810 | 7.390 | 402,953 | -0.12(-1.60%) |
Aug 16, 2023 | 7.880 | 7.900 | 6.936 | 7.510 | 365,862 | +0.06(+0.81%) |
Aug 15, 2023 | 6.440 | 7.800 | 6.411 | 7.450 | 991,705 | +0.86(+13.05%) |
Aug 14, 2023 | 6.100 | 6.770 | 6.027 | 6.590 | 872,494 | +0.37(+5.95%) |
Aug 11, 2023 | 5.180 | 6.570 | 5.010 | 6.220 | 741,601 | +1.00(+19.16%) |
Aug 10, 2023 | 5.360 | 5.710 | 5.150 | 5.220 | 371,291 | +0.03(+0.58%) |
Aug 09, 2023 | 5.710 | 6.730 | 5.010 | 5.190 | 1,085,098 | -0.47(-8.30%) |
Aug 08, 2023 | 5.570 | 5.750 | 5.410 | 5.660 | 161,433 | +0.12(+2.17%) |
Aug 07, 2023 | 5.520 | 5.640 | 5.320 | 5.540 | 195,663 | +0.03(+0.54%) |
Aug 04, 2023 | 5.940 | 5.940 | 5.450 | 5.510 | 245,992 | -0.36(-6.13%) |
Aug 03, 2023 | 5.420 | 5.910 | 5.369 | 5.870 | 290,626 | +0.34(+6.15%) |
Aug 02, 2023 | 6.170 | 6.170 | 5.450 | 5.530 | 420,294 | -0.84(-13.19%) |
Aug 01, 2023 | 5.420 | 6.440 | 5.300 | 6.370 | 1,107,265 | +0.98(+18.18%) |
Jul 31, 2023 | 5.210 | 5.510 | 5.081 | 5.390 | 399,004 | +0.23(+4.46%) |
Jul 28, 2023 | 4.820 | 5.280 | 4.760 | 5.160 | 268,664 | +0.44(+9.32%) |
Jul 27, 2023 | 5.030 | 5.085 | 4.700 | 4.720 | 296,047 | -0.29(-5.79%) |
Jul 26, 2023 | 4.980 | 5.070 | 4.920 | 5.010 | 94,899 | +0.08(+1.62%) |
Jul 25, 2023 | 4.960 | 5.090 | 4.900 | 4.930 | 139,009 | -0.04(-0.80%) |
Jul 24, 2023 | 5.000 | 5.120 | 4.810 | 4.970 | 192,028 | +0.02(+0.40%) |
Jul 21, 2023 | 4.880 | 4.990 | 4.800 | 4.950 | 182,136 | +0.09(+1.85%) |
Jul 20, 2023 | 5.200 | 5.244 | 4.810 | 4.860 | 332,927 | -0.30(-5.81%) |
Jul 19, 2023 | 5.030 | 5.330 | 5.000 | 5.160 | 545,876 | +0.20(+4.03%) |
Jul 18, 2023 | 5.100 | 5.200 | 4.760 | 4.960 | 509,472 | -0.23(-4.43%) |
Jul 17, 2023 | 5.190 | 5.290 | 5.060 | 5.190 | 185,973 | +0.01(+0.19%) |
Jul 14, 2023 | 5.470 | 5.470 | 5.020 | 5.180 | 438,173 | -0.38(-6.83%) |
Jul 13, 2023 | 5.470 | 5.671 | 5.290 | 5.560 | 311,608 | +0.18(+3.35%) |
Jul 12, 2023 | 5.510 | 5.620 | 5.360 | 5.380 | 158,281 | -0.03(-0.55%) |
Jul 11, 2023 | 5.400 | 5.600 | 5.360 | 5.410 | 188,303 | +0.01(+0.19%) |
Jul 10, 2023 | 5.400 | 5.689 | 5.330 | 5.400 | 209,320 | -0.01(-0.18%) |
Jul 07, 2023 | 5.270 | 5.550 | 5.120 | 5.410 | 214,973 | +0.17(+3.24%) |
Jul 06, 2023 | 5.570 | 5.640 | 5.160 | 5.240 | 217,129 | -0.35(-6.26%) |
Jul 05, 2023 | 5.500 | 5.700 | 5.090 | 5.590 | 364,326 | +0.09(+1.64%) |
Jul 03, 2023 | 5.770 | 5.840 | 5.390 | 5.500 | 224,072 | -0.34(-5.82%) |
Jun 30, 2023 | 5.790 | 5.940 | 5.630 | 5.840 | 191,178 | +0.07(+1.21%) |
Jun 29, 2023 | 6.140 | 6.265 | 5.700 | 5.770 | 266,616 | -0.46(-7.38%) |
Jun 28, 2023 | 6.000 | 6.330 | 6.000 | 6.230 | 184,403 | -0.03(-0.48%) |
Jun 27, 2023 | 6.170 | 6.384 | 5.940 | 6.260 | 283,225 | +0.07(+1.13%) |
Jun 26, 2023 | 6.520 | 6.570 | 6.120 | 6.190 | 135,532 | -0.19(-2.98%) |
Jun 23, 2023 | 6.100 | 6.490 | 6.010 | 6.380 | 186,448 | +0.12(+1.92%) |
Jun 22, 2023 | 5.740 | 6.640 | 5.600 | 6.260 | 630,011 | +0.45(+7.75%) |
Jun 21, 2023 | 5.910 | 6.150 | 5.550 | 5.810 | 357,267 | -0.07(-1.19%) |
Jun 20, 2023 | 5.890 | 6.066 | 5.640 | 5.880 | 359,711 | -0.12(-2.00%) |
Jun 16, 2023 | 6.500 | 6.509 | 5.920 | 6.000 | 531,905 | -0.45(-6.98%) |
Jun 15, 2023 | 6.770 | 6.890 | 6.420 | 6.450 | 654,676 | -0.54(-7.73%) |
Jun 14, 2023 | 7.280 | 7.490 | 6.780 | 6.990 | 820,148 | -0.50(-6.68%) |
Jun 13, 2023 | 7.720 | 8.220 | 7.360 | 7.490 | 1,303,058 | -0.24(-3.10%) |
Jun 12, 2023 | 8.040 | 8.624 | 7.420 | 7.730 | 3,467,999 | -1.22(-13.63%) |
Jun 09, 2023 | 5.360 | 10.49 | 4.950 | 8.950 | 26,829,252 | +3.60(+67.29%) |
Jun 08, 2023 | 6.350 | 6.350 | 4.910 | 5.350 | 1,170,224 | -0.94(-15.00%) |
Jun 07, 2023 | 7.560 | 7.560 | 5.700 | 6.294 | 618,287 | -1.13(-15.27%) |
Jun 06, 2023 | 7.200 | 7.680 | 6.960 | 7.428 | 171,333 | +0.47(+6.72%) |
Jun 05, 2023 | 6.640 | 7.536 | 6.480 | 6.960 | 185,857 | +0.60(+9.41%) |
Jun 02, 2023 | 6.544 | 6.720 | 6.361 | 6.361 | 99,946 | -0.18(-2.73%) |
Jun 01, 2023 | 6.840 | 6.840 | 6.361 | 6.540 | 159,336 | -0.25(-3.68%) |
May 31, 2023 | 6.727 | 7.200 | 6.727 | 6.790 | 106,829 | -0.09(-1.38%) |
May 30, 2023 | 6.810 | 6.998 | 6.722 | 6.884 | 74,610 | +0.07(+1.02%) |
May 26, 2023 | 6.780 | 7.012 | 6.510 | 6.815 | 108,179 | -0.14(-2.04%) |
May 25, 2023 | 7.030 | 7.320 | 6.852 | 6.956 | 86,463 | -0.08(-1.11%) |
May 24, 2023 | 6.433 | 7.380 | 6.433 | 7.034 | 140,715 | +0.31(+4.68%) |
May 23, 2023 | 6.659 | 6.787 | 6.008 | 6.720 | 211,232 | -0.12(-1.75%) |
May 22, 2023 | 7.080 | 7.278 | 6.792 | 6.840 | 209,981 | -0.03(-0.47%) |
May 19, 2023 | 7.920 | 8.340 | 6.800 | 6.872 | 491,047 | -1.21(-14.98%) |
May 18, 2023 | 6.815 | 8.400 | 6.420 | 8.083 | 684,486 | +1.45(+21.90%) |
May 17, 2023 | 6.916 | 6.916 | 6.300 | 6.631 | 548,248 | -0.38(-5.44%) |
May 16, 2023 | 6.120 | 7.560 | 5.880 | 7.013 | 777,768 | +1.50(+27.13%) |
May 15, 2023 | 5.603 | 5.700 | 5.400 | 5.516 | 146,009 | -0.06(-1.14%) |
May 12, 2023 | 5.640 | 5.688 | 5.232 | 5.580 | 93,083 | +0.08(+1.44%) |
May 11, 2023 | 5.280 | 5.724 | 5.280 | 5.501 | 98,303 | +0.19(+3.59%) |
May 10, 2023 | 5.520 | 5.664 | 5.041 | 5.310 | 167,980 | -0.30(-5.43%) |
May 09, 2023 | 5.833 | 6.000 | 4.968 | 5.615 | 241,521 | -0.41(-6.77%) |
May 08, 2023 | 6.120 | 6.240 | 5.844 | 6.023 | 123,318 | +0.07(+1.15%) |
May 05, 2023 | 6.240 | 6.720 | 5.954 | 5.954 | 255,979 | -0.29(-4.58%) |
May 04, 2023 | 6.960 | 6.960 | 6.120 | 6.240 | 231,993 | -1.09(-14.85%) |
May 03, 2023 | 6.360 | 7.560 | 6.360 | 7.328 | 140,217 | +0.85(+13.09%) |
May 02, 2023 | 6.600 | 6.840 | 6.360 | 6.480 | 85,336 | -0.19(-2.88%) |
May 01, 2023 | 6.240 | 7.062 | 6.240 | 6.672 | 78,505 | +0.01(+0.18%) |
Apr 28, 2023 | 6.240 | 6.767 | 6.049 | 6.660 | 104,770 | +0.32(+5.11%) |
Apr 27, 2023 | 6.480 | 6.648 | 6.240 | 6.336 | 50,685 | -0.11(-1.75%) |
Apr 26, 2023 | 6.000 | 6.480 | 5.580 | 6.449 | 155,728 | +0.43(+7.22%) |
Apr 25, 2023 | 6.600 | 6.670 | 6.000 | 6.014 | 81,823 | -0.45(-6.93%) |
Apr 24, 2023 | 7.200 | 7.920 | 6.217 | 6.462 | 313,701 | -0.86(-11.74%) |
Apr 21, 2023 | 7.080 | 7.321 | 7.021 | 7.321 | 59,613 | +0.24(+3.41%) |
Apr 20, 2023 | 7.320 | 7.496 | 7.080 | 7.080 | 50,278 | -0.18(-2.48%) |
Apr 19, 2023 | 7.186 | 7.416 | 7.080 | 7.260 | 100,774 | +0.03(+0.36%) |
Apr 18, 2023 | 7.080 | 7.320 | 7.082 | 7.234 | 62,905 | +0.11(+1.58%) |
Apr 17, 2023 | 6.960 | 7.188 | 6.960 | 7.121 | 88,899 | +0.21(+3.02%) |
Apr 14, 2023 | 7.500 | 7.680 | 6.840 | 6.912 | 176,351 | -0.87(-11.12%) |
Apr 13, 2023 | 7.644 | 7.860 | 7.200 | 7.777 | 77,615 | +0.16(+2.06%) |
Apr 12, 2023 | 7.885 | 7.980 | 7.572 | 7.620 | 94,235 | -0.18(-2.31%) |
Apr 11, 2023 | 8.400 | 8.400 | 7.540 | 7.800 | 296,497 | -0.60(-7.14%) |
Apr 10, 2023 | 8.100 | 8.400 | 8.015 | 8.400 | 54,874 | +0.25(+3.11%) |
Apr 06, 2023 | 8.112 | 8.370 | 7.920 | 8.147 | 71,512 | +0.03(+0.40%) |
Apr 05, 2023 | 8.400 | 8.580 | 8.052 | 8.114 | 54,736 | -0.41(-4.76%) |
Apr 04, 2023 | 8.160 | 8.520 | 7.920 | 8.520 | 68,876 | +0.23(+2.82%) |
Apr 03, 2023 | 8.160 | 8.399 | 8.160 | 8.286 | 49,594 | +0.16(+1.92%) |
Mar 31, 2023 | 8.400 | 8.520 | 7.800 | 8.130 | 172,142 | -0.41(-4.77%) |
Mar 30, 2023 | 8.760 | 8.880 | 8.281 | 8.537 | 133,296 | -0.15(-1.71%) |
Mar 29, 2023 | 8.472 | 8.723 | 8.460 | 8.686 | 68,489 | +0.15(+1.80%) |
Mar 28, 2023 | 8.640 | 8.736 | 8.400 | 8.532 | 67,998 | -0.17(-2.00%) |
Mar 27, 2023 | 8.880 | 9.072 | 8.580 | 8.706 | 48,290 | -0.27(-3.02%) |
Mar 24, 2023 | 9.072 | 9.238 | 8.640 | 8.977 | 68,491 | -0.26(-2.84%) |
Mar 23, 2023 | 9.240 | 9.600 | 9.000 | 9.240 | 86,269 | -0.12(-1.28%) |
Mar 22, 2023 | 9.480 | 9.480 | 8.880 | 9.360 | 100,652 | +0.12(+1.29%) |
Mar 21, 2023 | 9.720 | 9.840 | 8.760 | 9.241 | 186,372 | -0.37(-3.87%) |
Mar 20, 2023 | 10.08 | 10.08 | 9.480 | 9.613 | 125,919 | -0.93(-8.85%) |
Mar 17, 2023 | 9.600 | 10.55 | 9.242 | 10.55 | 189,486 | +0.95(+9.86%) |
Mar 16, 2023 | 10.08 | 10.08 | 8.760 | 9.600 | 249,022 | +0.54(+5.95%) |
Mar 15, 2023 | 9.240 | 9.839 | 8.400 | 9.061 | 214,965 | -0.24(-2.57%) |
Mar 14, 2023 | 9.000 | 9.599 | 8.496 | 9.300 | 167,438 | +0.90(+10.71%) |
Mar 13, 2023 | 8.400 | 9.107 | 8.280 | 8.400 | 168,628 | -0.62(-6.88%) |
Mar 10, 2023 | 9.000 | 9.442 | 8.400 | 9.020 | 226,551 | -0.16(-1.71%) |
Mar 09, 2023 | 9.840 | 10.26 | 9.120 | 9.178 | 169,243 | -0.71(-7.20%) |
Mar 08, 2023 | 10.20 | 10.32 | 9.600 | 9.889 | 91,727 | -0.37(-3.59%) |
Mar 07, 2023 | 10.41 | 10.44 | 9.276 | 10.26 | 275,461 | -0.48(-4.50%) |
Mar 06, 2023 | 11.12 | 11.28 | 10.54 | 10.74 | 104,603 | -0.66(-5.78%) |
Mar 03, 2023 | 10.80 | 11.52 | 10.48 | 11.40 | 127,838 | +0.34(+3.06%) |
Mar 02, 2023 | 10.32 | 11.15 | 10.32 | 11.06 | 101,822 | +0.38(+3.57%) |
Mar 01, 2023 | 11.16 | 11.16 | 10.32 | 10.68 | 88,883 | -0.28(-2.52%) |
Feb 28, 2023 | 10.10 | 11.34 | 9.840 | 10.96 | 161,133 | +0.72(+7.03%) |
Feb 27, 2023 | 10.68 | 10.91 | 10.20 | 10.24 | 130,799 | -0.29(-2.79%) |
Feb 24, 2023 | 10.56 | 11.01 | 10.44 | 10.53 | 107,503 | -0.39(-3.57%) |
Feb 23, 2023 | 11.28 | 11.75 | 10.47 | 10.92 | 183,665 | -0.32(-2.85%) |
Feb 22, 2023 | 10.92 | 11.40 | 10.85 | 11.24 | 102,712 | +0.18(+1.67%) |
Feb 21, 2023 | 12.00 | 12.00 | 10.89 | 11.06 | 198,898 | -0.81(-6.82%) |
Feb 17, 2023 | 11.88 | 12.12 | 11.40 | 11.86 | 152,780 | -0.13(-1.12%) |
Feb 16, 2023 | 12.24 | 12.72 | 11.78 | 12.00 | 257,011 | -0.36(-2.92%) |
Feb 15, 2023 | 12.48 | 13.08 | 12.12 | 12.36 | 315,901 | -0.24(-1.90%) |
Feb 14, 2023 | 11.88 | 13.08 | 11.41 | 12.60 | 392,386 | +0.77(+6.50%) |
Feb 13, 2023 | 10.42 | 11.86 | 10.08 | 11.83 | 772,756 | -1.01(-7.86%) |
Feb 10, 2023 | 12.96 | 13.08 | 11.76 | 12.84 | 829,736 | -0.12(-0.93%) |
Feb 09, 2023 | 16.56 | 16.68 | 12.00 | 12.96 | 1,321,266 | -4.44(-25.52%) |
Feb 08, 2023 | 16.44 | 17.40 | 15.12 | 17.40 | 611,429 | +1.20(+7.41%) |
Feb 07, 2023 | 17.16 | 17.28 | 15.00 | 16.20 | 1,003,487 | -2.52(-13.46%) |
Feb 06, 2023 | 14.64 | 19.20 | 14.16 | 18.72 | 2,750,296 | +4.32(+30.00%) |
Feb 03, 2023 | 13.08 | 15.42 | 12.96 | 14.40 | 1,282,500 | +0.84(+6.19%) |
Feb 02, 2023 | 13.20 | 15.84 | 12.60 | 13.56 | 2,242,661 | +1.32(+10.78%) |