Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.760 | 4.900 | 4.560 | 4.710 | 14,370,372 | -0.05(-1.05%) |
Sep 28, 2023 | 4.900 | 4.900 | 4.760 | 4.760 | 7,181,978 | -0.13(-2.66%) |
Sep 27, 2023 | 4.930 | 4.940 | 4.830 | 4.890 | 6,406,909 | +0.01(+0.20%) |
Sep 26, 2023 | 4.930 | 5.010 | 4.850 | 4.880 | 5,315,086 | -0.11(-2.20%) |
Sep 25, 2023 | 5.080 | 5.020 | 4.960 | 4.990 | 5,927,298 | -0.17(-3.29%) |
Sep 22, 2023 | 5.180 | 5.210 | 5.060 | 5.160 | 5,708,368 | +0.04(+0.78%) |
Sep 21, 2023 | 5.010 | 5.160 | 4.990 | 5.120 | 6,154,315 | +0.01(+0.20%) |
Sep 20, 2023 | 5.150 | 5.230 | 5.100 | 5.110 | 2,567,050 | -0.02(-0.39%) |
Sep 19, 2023 | 5.200 | 5.250 | 5.070 | 5.130 | 3,150,720 | -0.09(-1.72%) |
Sep 18, 2023 | 5.350 | 5.390 | 5.220 | 5.220 | 3,940,475 | -0.17(-3.15%) |
Sep 15, 2023 | 5.400 | 5.470 | 5.260 | 5.390 | 35,578,720 | +0.01(+0.19%) |
Sep 14, 2023 | 5.530 | 5.650 | 5.380 | 5.380 | 9,539,622 | -0.13(-2.36%) |
Sep 13, 2023 | 5.330 | 5.600 | 5.280 | 5.510 | 9,053,093 | +0.19(+3.57%) |
Sep 12, 2023 | 5.140 | 5.360 | 5.055 | 5.320 | 9,288,143 | +0.10(+1.92%) |
Sep 11, 2023 | 4.650 | 5.310 | 4.620 | 5.220 | 15,119,809 | +0.66(+14.47%) |
Sep 08, 2023 | 4.680 | 4.690 | 4.490 | 4.560 | 5,087,893 | -0.12(-2.56%) |
Sep 07, 2023 | 4.840 | 4.910 | 4.600 | 4.680 | 11,810,136 | -0.86(-15.52%) |
Sep 06, 2023 | 5.530 | 5.650 | 5.520 | 5.540 | 3,475,050 | -0.04(-0.72%) |
Sep 05, 2023 | 5.570 | 5.635 | 5.530 | 5.580 | 2,990,926 | -0.02(-0.36%) |
Sep 01, 2023 | 5.620 | 5.750 | 5.530 | 5.600 | 4,473,512 | +0.04(+0.72%) |
Aug 31, 2023 | 5.500 | 5.640 | 5.480 | 5.560 | 6,622,590 | +0.04(+0.72%) |
Aug 30, 2023 | 5.400 | 5.610 | 5.370 | 5.520 | 6,003,554 | +0.12(+2.22%) |
Aug 29, 2023 | 5.330 | 5.560 | 5.290 | 5.400 | 8,078,009 | +0.06(+1.12%) |
Aug 28, 2023 | 5.250 | 5.365 | 5.020 | 5.340 | 11,174,033 | +0.11(+2.10%) |
Aug 25, 2023 | 4.450 | 5.250 | 4.450 | 5.230 | 29,005,632 | +0.80(+18.06%) |
Aug 24, 2023 | 4.580 | 4.614 | 4.430 | 4.430 | 2,787,574 | -0.17(-3.70%) |
Aug 23, 2023 | 4.440 | 4.630 | 4.440 | 4.600 | 2,469,581 | +0.13(+2.91%) |
Aug 22, 2023 | 4.420 | 4.480 | 4.330 | 4.470 | 3,332,982 | +0.08(+1.82%) |
Aug 21, 2023 | 4.360 | 4.420 | 4.360 | 4.390 | 2,591,317 | +0.02(+0.46%) |
Aug 18, 2023 | 4.300 | 4.420 | 4.275 | 4.370 | 2,852,142 | +0.01(+0.23%) |
Aug 17, 2023 | 4.420 | 4.449 | 4.330 | 4.360 | 3,532,372 | -0.05(-1.13%) |
Aug 16, 2023 | 4.450 | 4.470 | 4.400 | 4.410 | 2,963,561 | -0.07(-1.56%) |
Aug 15, 2023 | 4.550 | 4.585 | 4.480 | 4.480 | 2,091,717 | -0.13(-2.82%) |
Aug 14, 2023 | 4.570 | 4.650 | 4.520 | 4.610 | 2,441,976 | +0.00(+0.00%) |
Aug 11, 2023 | 4.600 | 4.650 | 4.580 | 4.610 | 2,126,549 | -0.07(-1.50%) |
Aug 10, 2023 | 4.660 | 4.735 | 4.630 | 4.680 | 2,910,998 | +0.10(+2.18%) |
Aug 09, 2023 | 4.650 | 4.680 | 4.550 | 4.580 | 2,978,476 | -0.06(-1.29%) |
Aug 08, 2023 | 4.640 | 4.690 | 4.610 | 4.640 | 2,328,089 | -0.08(-1.69%) |
Aug 07, 2023 | 4.780 | 4.800 | 4.690 | 4.720 | 2,084,832 | -0.05(-1.05%) |
Aug 04, 2023 | 4.790 | 4.900 | 4.730 | 4.770 | 3,054,106 | +0.00(+0.00%) |
Aug 03, 2023 | 4.700 | 4.820 | 4.670 | 4.770 | 3,809,893 | +0.03(+0.63%) |
Aug 02, 2023 | 4.970 | 4.980 | 4.740 | 4.740 | 4,499,673 | -0.33(-6.51%) |
Aug 01, 2023 | 5.110 | 5.120 | 4.995 | 5.070 | 6,152,222 | -0.03(-0.59%) |
Jul 31, 2023 | 4.780 | 5.120 | 4.780 | 5.100 | 11,153,121 | +0.35(+7.37%) |
Jul 28, 2023 | 4.720 | 4.780 | 4.680 | 4.750 | 5,067,411 | +0.11(+2.37%) |
Jul 27, 2023 | 4.740 | 4.760 | 4.615 | 4.640 | 3,650,254 | -0.03(-0.64%) |
Jul 26, 2023 | 4.690 | 4.730 | 4.640 | 4.670 | 2,852,815 | -0.03(-0.64%) |
Jul 25, 2023 | 4.720 | 4.770 | 4.700 | 4.700 | 2,812,583 | -0.04(-0.84%) |
Jul 24, 2023 | 4.690 | 4.760 | 4.670 | 4.740 | 3,762,082 | +0.04(+0.85%) |
Jul 21, 2023 | 4.740 | 4.760 | 4.635 | 4.700 | 6,603,788 | +0.05(+1.08%) |
Jul 20, 2023 | 4.800 | 4.815 | 4.630 | 4.650 | 6,646,015 | -0.18(-3.73%) |
Jul 19, 2023 | 4.880 | 4.920 | 4.790 | 4.830 | 4,344,038 | -0.03(-0.62%) |
Jul 18, 2023 | 4.830 | 4.895 | 4.810 | 4.860 | 3,351,216 | +0.03(+0.62%) |
Jul 17, 2023 | 4.850 | 4.940 | 4.800 | 4.830 | 4,124,302 | -0.04(-0.82%) |
Jul 14, 2023 | 5.020 | 5.040 | 4.870 | 4.870 | 3,924,213 | -0.18(-3.56%) |
Jul 13, 2023 | 4.960 | 5.050 | 4.925 | 5.050 | 4,962,686 | +0.11(+2.23%) |
Jul 12, 2023 | 4.970 | 5.000 | 4.840 | 4.940 | 3,658,864 | +0.02(+0.41%) |
Jul 11, 2023 | 4.880 | 4.950 | 4.810 | 4.920 | 2,985,666 | +0.08(+1.65%) |
Jul 10, 2023 | 4.760 | 4.910 | 4.735 | 4.840 | 3,853,878 | +0.08(+1.68%) |
Jul 07, 2023 | 4.830 | 4.890 | 4.750 | 4.760 | 5,182,868 | -0.08(-1.65%) |
Jul 06, 2023 | 5.060 | 5.060 | 4.820 | 4.840 | 9,032,874 | -0.30(-5.84%) |
Jul 05, 2023 | 5.340 | 5.449 | 5.120 | 5.140 | 8,925,337 | -0.10(-1.91%) |