Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.768 | 5.061 | 4.759 | 4.988 | 15,860,562 | +0.20(+4.21%) |
Sep 28, 2023 | 4.622 | 4.832 | 4.613 | 4.787 | 14,411,955 | +0.18(+3.98%) |
Sep 27, 2023 | 4.631 | 4.713 | 4.549 | 4.604 | 17,003,464 | -0.01(-0.20%) |
Sep 26, 2023 | 4.759 | 4.791 | 4.567 | 4.613 | 18,453,434 | -0.22(-4.55%) |
Sep 25, 2023 | 4.814 | 4.851 | 4.713 | 4.832 | 15,773,041 | -0.05(-1.12%) |
Sep 22, 2023 | 4.906 | 4.976 | 4.759 | 4.887 | 19,019,424 | +0.03(+0.57%) |
Sep 21, 2023 | 5.208 | 5.217 | 4.851 | 4.860 | 28,074,068 | -0.44(-8.29%) |
Sep 20, 2023 | 5.574 | 5.578 | 5.299 | 5.299 | 17,399,694 | -0.21(-3.82%) |
Sep 19, 2023 | 5.574 | 5.638 | 5.491 | 5.510 | 12,001,666 | -0.06(-1.15%) |
Sep 18, 2023 | 5.775 | 5.775 | 5.574 | 5.574 | 14,962,888 | -0.25(-4.25%) |
Sep 15, 2023 | 5.940 | 5.958 | 5.711 | 5.821 | 23,021,766 | -0.20(-3.34%) |
Sep 14, 2023 | 5.949 | 6.077 | 5.921 | 6.022 | 11,139,932 | +0.15(+2.49%) |
Sep 13, 2023 | 5.857 | 5.931 | 5.775 | 5.876 | 11,019,707 | +0.00(+0.00%) |
Sep 12, 2023 | 5.768 | 5.920 | 5.706 | 5.876 | 11,049,323 | +0.07(+1.23%) |
Sep 11, 2023 | 5.965 | 5.985 | 5.786 | 5.804 | 9,714,335 | -0.13(-2.26%) |
Sep 08, 2023 | 6.028 | 6.032 | 5.876 | 5.938 | 11,947,362 | -0.08(-1.34%) |
Sep 07, 2023 | 6.207 | 6.233 | 6.019 | 6.019 | 18,202,742 | -0.25(-3.99%) |
Sep 06, 2023 | 6.359 | 6.421 | 6.198 | 6.269 | 10,400,972 | -0.11(-1.68%) |
Sep 05, 2023 | 6.484 | 6.520 | 6.368 | 6.377 | 8,062,483 | -0.14(-2.19%) |
Sep 01, 2023 | 6.520 | 6.618 | 6.475 | 6.520 | 8,136,587 | +0.06(+0.97%) |
Aug 31, 2023 | 6.421 | 6.555 | 6.390 | 6.457 | 9,150,580 | -0.11(-1.63%) |
Aug 30, 2023 | 6.511 | 6.600 | 6.412 | 6.564 | 7,136,309 | +0.05(+0.82%) |
Aug 29, 2023 | 6.368 | 6.520 | 6.260 | 6.511 | 9,303,959 | +0.20(+3.12%) |
Aug 28, 2023 | 6.296 | 6.448 | 6.296 | 6.314 | 8,325,171 | +0.04(+0.71%) |
Aug 25, 2023 | 6.341 | 6.403 | 6.198 | 6.269 | 7,810,018 | -0.07(-1.13%) |
Aug 24, 2023 | 6.287 | 6.484 | 6.225 | 6.341 | 9,121,129 | +0.04(+0.71%) |
Aug 23, 2023 | 6.055 | 6.323 | 5.992 | 6.296 | 14,039,830 | +0.24(+3.99%) |
Aug 22, 2023 | 6.305 | 6.305 | 5.912 | 6.055 | 24,825,470 | -0.21(-3.42%) |
Aug 21, 2023 | 6.225 | 6.323 | 6.010 | 6.269 | 31,158,910 | +0.07(+1.15%) |
Aug 18, 2023 | 6.779 | 6.913 | 5.706 | 6.198 | 70,459,784 | -0.51(-7.60%) |
Aug 17, 2023 | 6.582 | 6.806 | 6.520 | 6.707 | 13,387,406 | +0.10(+1.49%) |
Aug 16, 2023 | 6.743 | 6.824 | 6.582 | 6.609 | 12,791,999 | -0.18(-2.63%) |
Aug 15, 2023 | 6.868 | 6.913 | 6.761 | 6.788 | 14,371,434 | -0.20(-2.82%) |
Aug 14, 2023 | 7.020 | 7.088 | 6.922 | 6.985 | 14,280,428 | -0.24(-3.34%) |
Aug 11, 2023 | 6.904 | 7.244 | 6.663 | 7.226 | 34,634,072 | -0.04(-0.61%) |
Aug 10, 2023 | 7.629 | 7.696 | 7.204 | 7.271 | 21,455,468 | -0.33(-4.35%) |
Aug 09, 2023 | 7.772 | 7.995 | 7.593 | 7.602 | 19,525,672 | -0.16(-2.07%) |
Aug 08, 2023 | 8.532 | 8.532 | 7.620 | 7.763 | 41,206,824 | -1.27(-14.06%) |
Aug 07, 2023 | 8.881 | 9.051 | 8.854 | 9.033 | 9,515,834 | +0.13(+1.51%) |
Aug 04, 2023 | 8.818 | 9.024 | 8.773 | 8.899 | 7,329,073 | +0.07(+0.81%) |
Aug 03, 2023 | 8.764 | 8.827 | 8.505 | 8.827 | 7,574,079 | +0.01(+0.10%) |
Aug 02, 2023 | 8.755 | 8.885 | 8.675 | 8.818 | 8,348,319 | -0.05(-0.60%) |
Aug 01, 2023 | 8.943 | 9.010 | 8.720 | 8.872 | 8,485,640 | -0.15(-1.68%) |
Jul 31, 2023 | 9.015 | 9.131 | 8.854 | 9.024 | 8,165,041 | +0.04(+0.40%) |
Jul 28, 2023 | 9.292 | 9.346 | 8.952 | 8.988 | 9,638,317 | -0.17(-1.86%) |
Jul 27, 2023 | 9.569 | 9.604 | 9.131 | 9.158 | 8,787,283 | -0.34(-3.58%) |
Jul 26, 2023 | 9.310 | 9.507 | 9.301 | 9.498 | 7,714,358 | +0.20(+2.12%) |
Jul 25, 2023 | 9.346 | 9.399 | 9.198 | 9.301 | 10,241,577 | -0.05(-0.57%) |
Jul 24, 2023 | 9.256 | 9.435 | 9.203 | 9.355 | 10,145,616 | +0.11(+1.16%) |
Jul 21, 2023 | 9.212 | 9.310 | 9.064 | 9.247 | 8,157,123 | +0.06(+0.68%) |
Jul 20, 2023 | 9.256 | 9.323 | 9.176 | 9.185 | 12,234,499 | -0.14(-1.53%) |
Jul 19, 2023 | 8.988 | 9.328 | 8.988 | 9.328 | 10,553,398 | +0.43(+4.82%) |
Jul 18, 2023 | 8.863 | 8.957 | 8.800 | 8.899 | 9,387,297 | +0.09(+1.02%) |
Jul 17, 2023 | 8.791 | 8.888 | 8.711 | 8.809 | 6,917,643 | +0.01(+0.10%) |
Jul 14, 2023 | 8.836 | 8.863 | 8.666 | 8.800 | 8,907,979 | -0.05(-0.61%) |
Jul 13, 2023 | 8.845 | 8.925 | 8.773 | 8.854 | 9,005,769 | +0.09(+1.02%) |
Jul 12, 2023 | 8.818 | 8.881 | 8.738 | 8.764 | 8,632,163 | +0.10(+1.14%) |
Jul 11, 2023 | 8.496 | 8.702 | 8.407 | 8.666 | 8,767,250 | +0.29(+3.42%) |
Jul 10, 2023 | 8.228 | 8.416 | 8.138 | 8.380 | 7,907,489 | +0.10(+1.19%) |
Jul 07, 2023 | 8.183 | 8.398 | 8.129 | 8.281 | 11,965,596 | +0.09(+1.09%) |
Jul 06, 2023 | 8.353 | 8.416 | 8.040 | 8.192 | 13,178,061 | -0.31(-3.68%) |
Jul 05, 2023 | 8.469 | 8.711 | 8.335 | 8.505 | 8,071,309 | -0.03(-0.31%) |