Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.340 | 2.340 | 2.250 | 2.339 | 10,078 | +0.06(+2.60%) |
Sep 28, 2023 | 2.350 | 2.350 | 2.220 | 2.280 | 19,777 | -0.04(-1.72%) |
Sep 27, 2023 | 2.390 | 2.460 | 2.220 | 2.320 | 34,228 | -0.11(-4.53%) |
Sep 26, 2023 | 2.540 | 2.605 | 2.410 | 2.430 | 63,224 | -0.16(-6.18%) |
Sep 25, 2023 | 2.660 | 2.640 | 2.590 | 2.590 | 15,883 | -0.03(-1.32%) |
Sep 22, 2023 | 2.680 | 2.680 | 2.590 | 2.625 | 22,893 | +0.04(+1.73%) |
Sep 21, 2023 | 2.870 | 2.998 | 2.530 | 2.580 | 92,914 | -0.45(-14.85%) |
Sep 20, 2023 | 2.900 | 3.030 | 2.850 | 3.030 | 48,683 | +0.11(+3.77%) |
Sep 19, 2023 | 2.900 | 3.050 | 2.900 | 2.920 | 69,920 | -0.01(-0.34%) |
Sep 18, 2023 | 3.340 | 3.603 | 2.900 | 2.930 | 133,443 | -0.95(-24.55%) |
Sep 15, 2023 | 3.904 | 3.920 | 3.512 | 3.883 | 84,012 | -0.02(-0.53%) |
Sep 14, 2023 | 3.920 | 3.906 | 3.720 | 3.904 | 9,105 | +0.18(+4.95%) |
Sep 13, 2023 | 3.760 | 3.840 | 3.651 | 3.720 | 17,327 | -0.04(-1.06%) |
Sep 12, 2023 | 3.763 | 4.000 | 3.743 | 3.760 | 23,114 | -0.00(-0.09%) |
Sep 11, 2023 | 3.840 | 4.000 | 3.762 | 3.763 | 17,078 | -0.10(-2.61%) |
Sep 08, 2023 | 4.000 | 4.000 | 3.840 | 3.864 | 7,412 | -0.09(-2.31%) |
Sep 07, 2023 | 4.097 | 4.112 | 3.763 | 3.955 | 18,903 | -0.14(-3.42%) |
Sep 06, 2023 | 3.646 | 4.136 | 3.632 | 4.095 | 29,874 | +0.49(+13.50%) |
Sep 05, 2023 | 3.760 | 3.796 | 3.600 | 3.608 | 24,757 | -0.15(-4.04%) |
Sep 01, 2023 | 3.957 | 3.957 | 3.760 | 3.760 | 23,307 | -0.01(-0.21%) |
Aug 31, 2023 | 4.080 | 4.270 | 3.687 | 3.768 | 24,694 | -0.24(-6.03%) |
Aug 30, 2023 | 4.400 | 4.400 | 4.000 | 4.010 | 24,467 | -0.23(-5.45%) |
Aug 29, 2023 | 4.960 | 4.960 | 4.128 | 4.241 | 70,323 | -0.56(-11.65%) |
Aug 28, 2023 | 4.960 | 5.120 | 4.720 | 4.800 | 13,100 | +0.08(+1.69%) |
Aug 25, 2023 | 4.880 | 4.960 | 4.720 | 4.720 | 43,844 | -0.31(-6.20%) |
Aug 24, 2023 | 4.960 | 5.146 | 4.880 | 5.032 | 15,179 | -0.11(-2.22%) |
Aug 23, 2023 | 5.064 | 5.200 | 4.960 | 5.146 | 20,825 | -0.05(-1.03%) |
Aug 22, 2023 | 5.258 | 5.258 | 5.040 | 5.200 | 10,837 | -0.06(-1.16%) |
Aug 21, 2023 | 4.960 | 5.359 | 4.989 | 5.261 | 7,414 | +0.06(+1.11%) |
Aug 18, 2023 | 5.111 | 5.328 | 4.848 | 5.203 | 22,641 | +0.20(+3.98%) |
Aug 17, 2023 | 5.112 | 5.199 | 4.800 | 5.004 | 17,154 | +0.16(+3.39%) |
Aug 16, 2023 | 4.800 | 4.960 | 4.673 | 4.840 | 32,915 | +0.11(+2.25%) |
Aug 15, 2023 | 4.842 | 5.180 | 4.734 | 4.734 | 8,472 | -0.16(-3.30%) |
Aug 14, 2023 | 5.200 | 5.200 | 4.642 | 4.895 | 15,597 | -0.07(-1.48%) |
Aug 11, 2023 | 5.120 | 5.359 | 4.800 | 4.969 | 20,385 | -0.22(-4.30%) |
Aug 10, 2023 | 5.200 | 5.263 | 5.120 | 5.192 | 8,314 | +0.07(+1.41%) |
Aug 09, 2023 | 5.400 | 5.519 | 4.960 | 5.120 | 14,382 | -0.28(-5.19%) |
Aug 08, 2023 | 5.642 | 5.824 | 5.360 | 5.400 | 22,053 | -0.36(-6.25%) |
Aug 07, 2023 | 6.132 | 6.160 | 5.760 | 5.760 | 8,403 | -0.00(-0.03%) |
Aug 04, 2023 | 6.080 | 6.392 | 5.760 | 5.762 | 12,078 | -0.33(-5.49%) |
Aug 03, 2023 | 6.392 | 6.399 | 6.096 | 6.096 | 16,616 | -0.14(-2.31%) |
Aug 02, 2023 | 6.529 | 6.679 | 6.107 | 6.240 | 21,507 | -0.34(-5.22%) |
Aug 01, 2023 | 6.800 | 6.764 | 6.400 | 6.584 | 19,974 | -0.14(-2.02%) |
Jul 31, 2023 | 6.800 | 6.960 | 6.473 | 6.720 | 15,941 | -0.08(-1.18%) |
Jul 28, 2023 | 6.884 | 7.057 | 6.720 | 6.800 | 15,273 | -0.26(-3.64%) |
Jul 27, 2023 | 7.278 | 7.278 | 6.880 | 7.057 | 15,366 | -0.06(-0.78%) |
Jul 26, 2023 | 7.184 | 7.224 | 6.888 | 7.112 | 12,027 | +0.23(+3.37%) |
Jul 25, 2023 | 7.120 | 7.187 | 6.876 | 6.880 | 15,986 | -0.16(-2.27%) |
Jul 24, 2023 | 7.136 | 7.308 | 6.960 | 7.040 | 17,350 | +0.08(+1.21%) |
Jul 21, 2023 | 6.720 | 7.200 | 6.720 | 6.956 | 24,979 | +0.16(+2.37%) |
Jul 20, 2023 | 7.360 | 7.360 | 6.400 | 6.795 | 18,893 | -0.40(-5.52%) |
Jul 19, 2023 | 7.120 | 7.520 | 6.922 | 7.192 | 53,945 | +0.07(+1.01%) |
Jul 18, 2023 | 6.552 | 7.120 | 6.240 | 7.120 | 50,706 | +0.87(+14.00%) |
Jul 17, 2023 | 6.400 | 6.400 | 6.160 | 6.246 | 19,981 | +0.01(+0.09%) |
Jul 14, 2023 | 6.320 | 6.560 | 6.160 | 6.240 | 37,969 | +0.04(+0.63%) |
Jul 13, 2023 | 6.560 | 6.718 | 6.101 | 6.201 | 27,304 | -0.34(-5.23%) |
Jul 12, 2023 | 5.648 | 6.560 | 5.640 | 6.543 | 56,393 | +0.86(+15.16%) |
Jul 11, 2023 | 5.560 | 5.760 | 5.560 | 5.682 | 8,377 | +0.15(+2.63%) |
Jul 10, 2023 | 5.760 | 5.840 | 5.456 | 5.536 | 9,995 | -0.04(-0.75%) |
Jul 07, 2023 | 5.680 | 5.918 | 5.520 | 5.578 | 23,751 | +0.06(+1.04%) |
Jul 06, 2023 | 5.920 | 6.000 | 5.520 | 5.520 | 22,827 | -0.31(-5.35%) |
Jul 05, 2023 | 5.205 | 5.920 | 5.205 | 5.832 | 42,500 | +0.40(+7.38%) |