Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.950 | 3.990 | 3.710 | 3.745 | 10,993 | -0.19(-4.95%) |
Sep 28, 2023 | 3.855 | 3.948 | 3.810 | 3.940 | 2,771 | +0.06(+1.55%) |
Sep 27, 2023 | 3.830 | 3.970 | 3.810 | 3.880 | 4,731 | +0.07(+1.82%) |
Sep 26, 2023 | 3.825 | 3.825 | 3.810 | 3.811 | 1,192 | +0.05(+1.35%) |
Sep 22, 2023 | 3.760 | 43 | +0.16(+4.44%) | |||
Sep 21, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 1,474 | +0.00(+0.00%) |
Sep 20, 2023 | 3.870 | 4.011 | 3.600 | 3.600 | 11,027 | -0.25(-6.49%) |
Sep 19, 2023 | 4.000 | 4.075 | 3.850 | 3.850 | 9,439 | -0.06(-1.53%) |
Sep 18, 2023 | 4.020 | 4.260 | 3.910 | 3.910 | 4,045 | +0.00(+0.00%) |
Sep 15, 2023 | 3.950 | 4.274 | 3.900 | 3.910 | 11,841 | +0.01(+0.26%) |
Sep 14, 2023 | 3.950 | 4.000 | 3.900 | 3.900 | 13,606 | -0.05(-1.27%) |
Sep 13, 2023 | 3.950 | 4.020 | 3.950 | 3.950 | 2,950 | +0.00(+0.00%) |
Sep 12, 2023 | 4.100 | 4.100 | 3.950 | 3.950 | 6,988 | -0.05(-1.25%) |
Sep 11, 2023 | 4.150 | 4.000 | 15,296 | -0.77(-16.21%) | ||
Sep 06, 2023 | 4.774 | 0 | +0.09(+2.00%) | |||
Sep 05, 2023 | 4.520 | 4.800 | 4.370 | 4.680 | 6,257 | +0.13(+2.86%) |
Sep 01, 2023 | 4.757 | 4.757 | 4.540 | 4.550 | 9,860 | -0.45(-9.00%) |
Aug 31, 2023 | 4.570 | 5.000 | 4.570 | 5.000 | 4,508 | +0.45(+9.89%) |
Aug 30, 2023 | 4.730 | 4.870 | 4.540 | 4.550 | 12,022 | -0.04(-0.87%) |
Aug 29, 2023 | 4.750 | 4.750 | 4.590 | 4.590 | 4,737 | -0.17(-3.57%) |
Aug 28, 2023 | 4.990 | 4.990 | 4.750 | 4.760 | 5,915 | +0.04(+0.85%) |
Aug 25, 2023 | 4.600 | 4.950 | 4.600 | 4.720 | 3,084 | -0.28(-5.60%) |
Aug 24, 2023 | 4.744 | 5.020 | 4.491 | 5.000 | 5,412 | +0.30(+6.38%) |
Aug 23, 2023 | 4.610 | 4.710 | 4.550 | 4.700 | 2,936 | -0.06(-1.26%) |
Aug 22, 2023 | 4.950 | 4.953 | 4.360 | 4.760 | 23,859 | -0.34(-6.67%) |
Aug 21, 2023 | 4.930 | 5.140 | 4.930 | 5.100 | 2,821 | -0.07(-1.35%) |
Aug 18, 2023 | 5.000 | 5.190 | 5.000 | 5.170 | 915 | +0.34(+7.04%) |
Aug 17, 2023 | 5.000 | 5.040 | 4.820 | 4.830 | 6,770 | -0.20(-3.98%) |
Aug 16, 2023 | 5.060 | 5.160 | 4.810 | 5.030 | 9,548 | -0.23(-4.46%) |
Aug 15, 2023 | 5.200 | 5.280 | 5.180 | 5.265 | 3,162 | +0.08(+1.54%) |
Aug 14, 2023 | 5.250 | 5.450 | 5.158 | 5.185 | 4,743 | -0.12(-2.17%) |
Aug 11, 2023 | 5.220 | 5.400 | 5.220 | 5.300 | 1,624 | +0.05(+0.95%) |
Aug 10, 2023 | 5.103 | 5.340 | 5.103 | 5.250 | 5,144 | -0.10(-1.87%) |
Aug 09, 2023 | 5.360 | 5.386 | 5.050 | 5.350 | 10,772 | +0.00(+0.00%) |
Aug 08, 2023 | 5.500 | 5.530 | 5.300 | 5.350 | 14,672 | -0.15(-2.73%) |
Aug 07, 2023 | 5.570 | 5.600 | 5.400 | 5.500 | 3,618 | +0.08(+1.48%) |
Aug 04, 2023 | 5.420 | 5.700 | 5.300 | 5.420 | 6,075 | -0.17(-3.04%) |
Aug 03, 2023 | 5.590 | 5.693 | 5.450 | 5.590 | 3,628 | +0.26(+4.88%) |
Aug 02, 2023 | 5.290 | 5.600 | 5.250 | 5.330 | 12,496 | +0.08(+1.52%) |
Aug 01, 2023 | 5.290 | 5.550 | 5.210 | 5.250 | 17,918 | -0.16(-2.96%) |
Jul 31, 2023 | 5.750 | 5.800 | 5.180 | 5.410 | 18,207 | -0.33(-5.75%) |
Jul 28, 2023 | 5.230 | 5.740 | 5.146 | 5.740 | 3,693 | +0.63(+12.33%) |
Jul 27, 2023 | 5.110 | 5.250 | 5.030 | 5.110 | 6,583 | +0.11(+2.20%) |
Jul 26, 2023 | 5.681 | 5.681 | 5.000 | 5.000 | 15,383 | -0.30(-5.66%) |
Jul 25, 2023 | 5.430 | 5.500 | 5.300 | 5.300 | 6,041 | +0.01(+0.19%) |
Jul 24, 2023 | 5.470 | 5.560 | 5.210 | 5.290 | 23,621 | -0.26(-4.68%) |
Jul 21, 2023 | 5.420 | 5.550 | 5.300 | 5.550 | 15,239 | -0.04(-0.72%) |
Jul 20, 2023 | 5.960 | 6.140 | 5.310 | 5.590 | 47,251 | -0.19(-3.29%) |
Jul 19, 2023 | 5.630 | 6.200 | 5.630 | 5.780 | 44,874 | +0.15(+2.66%) |
Jul 18, 2023 | 5.640 | 5.790 | 5.610 | 5.630 | 14,417 | -0.04(-0.71%) |
Jul 17, 2023 | 5.500 | 5.880 | 5.470 | 5.670 | 10,590 | +0.08(+1.43%) |
Jul 14, 2023 | 5.650 | 5.720 | 5.500 | 5.590 | 9,997 | -0.04(-0.71%) |
Jul 13, 2023 | 5.610 | 5.835 | 5.500 | 5.630 | 36,064 | +0.01(+0.18%) |
Jul 12, 2023 | 5.690 | 5.900 | 5.500 | 5.620 | 63,802 | +0.02(+0.36%) |
Jul 11, 2023 | 5.610 | 6.000 | 5.320 | 5.600 | 98,347 | +0.10(+1.91%) |
Jul 10, 2023 | 5.480 | 5.700 | 5.220 | 5.495 | 54,387 | +0.21(+3.88%) |
Jul 07, 2023 | 5.470 | 5.620 | 5.280 | 5.290 | 28,528 | -0.07(-1.31%) |
Jul 06, 2023 | 5.700 | 5.880 | 5.230 | 5.360 | 117,432 | -0.25(-4.46%) |
Jul 05, 2023 | 5.710 | 5.710 | 5.510 | 5.610 | 14,145 | +0.04(+0.72%) |