Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.120 | 4.235 | 4.045 | 4.150 | 1,172,120 | +0.07(+1.59%) |
Sep 28, 2023 | 4.220 | 4.220 | 3.970 | 4.085 | 568,427 | -0.11(-2.51%) |
Sep 27, 2023 | 4.510 | 4.545 | 4.170 | 4.190 | 521,999 | -0.21(-4.77%) |
Sep 26, 2023 | 4.430 | 4.670 | 4.370 | 4.400 | 522,831 | -0.07(-1.57%) |
Sep 25, 2023 | 4.170 | 4.680 | 4.460 | 4.470 | 871,309 | +0.23(+5.42%) |
Sep 22, 2023 | 4.330 | 4.560 | 4.120 | 4.240 | 443,635 | -0.04(-0.93%) |
Sep 21, 2023 | 4.720 | 4.750 | 4.210 | 4.280 | 836,514 | -0.49(-10.27%) |
Sep 20, 2023 | 4.970 | 5.080 | 4.760 | 4.770 | 346,514 | -0.18(-3.64%) |
Sep 19, 2023 | 4.770 | 4.980 | 4.710 | 4.950 | 399,809 | +0.20(+4.21%) |
Sep 18, 2023 | 4.940 | 4.960 | 4.690 | 4.750 | 484,284 | -0.29(-5.75%) |
Sep 15, 2023 | 5.220 | 5.220 | 4.930 | 5.040 | 624,498 | -0.12(-2.33%) |
Sep 14, 2023 | 5.570 | 5.590 | 5.125 | 5.160 | 593,481 | -0.31(-5.67%) |
Sep 13, 2023 | 5.620 | 5.850 | 5.325 | 5.470 | 538,078 | -0.10(-1.80%) |
Sep 12, 2023 | 5.330 | 5.850 | 5.310 | 5.570 | 632,659 | +0.14(+2.58%) |
Sep 11, 2023 | 5.000 | 6.060 | 5.000 | 5.430 | 2,752,376 | +0.61(+12.77%) |
Sep 08, 2023 | 4.920 | 4.930 | 4.650 | 4.815 | 383,323 | -0.14(-2.92%) |
Sep 07, 2023 | 4.900 | 5.050 | 4.750 | 4.960 | 316,284 | -0.04(-0.80%) |
Sep 06, 2023 | 5.000 | 5.150 | 4.810 | 5.000 | 672,424 | +0.11(+2.25%) |
Sep 05, 2023 | 4.840 | 5.010 | 4.780 | 4.890 | 304,276 | +0.01(+0.20%) |
Sep 01, 2023 | 5.070 | 5.200 | 4.840 | 4.880 | 399,964 | -0.13(-2.59%) |
Aug 31, 2023 | 5.440 | 5.500 | 4.980 | 5.010 | 460,253 | -0.38(-7.05%) |
Aug 30, 2023 | 5.230 | 5.550 | 5.130 | 5.390 | 396,498 | +0.09(+1.70%) |
Aug 29, 2023 | 4.940 | 5.380 | 4.850 | 5.300 | 429,336 | +0.36(+7.29%) |
Aug 28, 2023 | 5.050 | 5.050 | 4.710 | 4.940 | 424,670 | -0.04(-0.80%) |
Aug 25, 2023 | 4.850 | 5.330 | 4.840 | 4.980 | 537,712 | +0.20(+4.18%) |
Aug 24, 2023 | 5.140 | 5.140 | 4.700 | 4.780 | 572,446 | -0.41(-7.90%) |
Aug 23, 2023 | 5.160 | 5.350 | 5.090 | 5.190 | 485,292 | +0.01(+0.19%) |
Aug 22, 2023 | 5.290 | 5.560 | 4.990 | 5.180 | 660,197 | -0.02(-0.38%) |
Aug 21, 2023 | 5.250 | 5.398 | 5.140 | 5.200 | 448,216 | -0.04(-0.76%) |
Aug 18, 2023 | 5.580 | 5.680 | 5.160 | 5.240 | 731,875 | -0.43(-7.58%) |
Aug 17, 2023 | 5.910 | 6.050 | 5.630 | 5.670 | 533,586 | -0.13(-2.24%) |
Aug 16, 2023 | 6.540 | 6.650 | 5.700 | 5.800 | 850,285 | -0.36(-5.84%) |
Aug 15, 2023 | 6.550 | 6.680 | 6.110 | 6.160 | 532,120 | -0.48(-7.23%) |
Aug 14, 2023 | 6.850 | 6.900 | 6.600 | 6.640 | 285,179 | -0.23(-3.35%) |
Aug 11, 2023 | 6.840 | 7.020 | 6.760 | 6.870 | 261,752 | +0.02(+0.29%) |
Aug 10, 2023 | 6.990 | 7.140 | 6.820 | 6.850 | 259,261 | -0.14(-2.00%) |
Aug 09, 2023 | 7.120 | 7.255 | 6.800 | 6.990 | 467,430 | -0.14(-1.96%) |
Aug 08, 2023 | 6.860 | 7.200 | 6.790 | 7.130 | 366,470 | +0.26(+3.78%) |
Aug 07, 2023 | 7.380 | 7.820 | 6.700 | 6.870 | 791,430 | -0.59(-7.91%) |
Aug 04, 2023 | 7.510 | 7.600 | 7.290 | 7.460 | 311,171 | -0.07(-0.93%) |
Aug 03, 2023 | 6.070 | 7.670 | 6.020 | 7.530 | 924,481 | +0.73(+10.65%) |
Aug 02, 2023 | 7.010 | 7.051 | 6.510 | 6.805 | 524,186 | -0.27(-3.75%) |
Aug 01, 2023 | 7.290 | 7.510 | 7.010 | 7.070 | 427,142 | -0.31(-4.20%) |
Jul 31, 2023 | 6.860 | 7.610 | 6.830 | 7.380 | 418,241 | +0.51(+7.50%) |
Jul 28, 2023 | 6.750 | 7.170 | 6.490 | 6.865 | 560,222 | +0.23(+3.39%) |
Jul 27, 2023 | 7.360 | 7.410 | 6.480 | 6.640 | 641,740 | -0.62(-8.54%) |
Jul 26, 2023 | 7.220 | 7.410 | 7.110 | 7.260 | 392,305 | -0.09(-1.22%) |
Jul 25, 2023 | 7.500 | 7.620 | 7.300 | 7.350 | 212,176 | -0.16(-2.13%) |
Jul 24, 2023 | 7.400 | 7.510 | 7.140 | 7.510 | 292,250 | +0.08(+1.08%) |
Jul 21, 2023 | 7.710 | 7.710 | 7.110 | 7.430 | 404,864 | -0.27(-3.51%) |
Jul 20, 2023 | 7.470 | 7.940 | 7.470 | 7.700 | 368,230 | +0.23(+3.08%) |
Jul 19, 2023 | 8.310 | 8.470 | 7.360 | 7.470 | 755,486 | -0.75(-9.12%) |
Jul 18, 2023 | 8.200 | 8.850 | 8.044 | 8.220 | 996,087 | +0.20(+2.49%) |
Jul 17, 2023 | 7.090 | 8.140 | 7.030 | 8.020 | 841,113 | +0.80(+11.08%) |
Jul 14, 2023 | 8.080 | 8.175 | 7.130 | 7.220 | 964,766 | -0.93(-11.41%) |
Jul 13, 2023 | 8.810 | 8.990 | 8.020 | 8.150 | 729,912 | -0.55(-6.32%) |
Jul 12, 2023 | 8.200 | 8.870 | 8.010 | 8.700 | 1,190,522 | +0.65(+8.07%) |
Jul 11, 2023 | 7.970 | 8.120 | 7.770 | 8.050 | 582,417 | +0.14(+1.77%) |
Jul 10, 2023 | 7.600 | 7.920 | 7.580 | 7.910 | 521,642 | +0.33(+4.35%) |
Jul 07, 2023 | 7.290 | 7.698 | 7.175 | 7.580 | 552,003 | +0.59(+8.44%) |
Jul 06, 2023 | 6.870 | 7.200 | 6.590 | 6.990 | 506,652 | -0.06(-0.85%) |
Jul 05, 2023 | 7.200 | 7.580 | 7.050 | 7.050 | 470,280 | -0.24(-3.29%) |