Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.970 | 4.093 | 3.970 | 4.070 | 34,969 | +0.09(+2.26%) |
Aug 30, 2023 | 4.050 | 4.209 | 3.960 | 3.980 | 30,648 | -0.19(-4.56%) |
Aug 29, 2023 | 4.110 | 4.300 | 3.980 | 4.170 | 48,967 | +0.07(+1.71%) |
Aug 28, 2023 | 4.008 | 4.110 | 4.008 | 4.100 | 22,440 | +0.03(+0.74%) |
Aug 25, 2023 | 3.930 | 4.100 | 3.860 | 4.070 | 22,628 | +0.17(+4.36%) |
Aug 24, 2023 | 4.100 | 4.140 | 3.850 | 3.900 | 94,438 | -0.25(-6.02%) |
Aug 23, 2023 | 4.410 | 4.410 | 4.100 | 4.150 | 37,439 | -0.01(-0.24%) |
Aug 22, 2023 | 4.330 | 4.390 | 4.050 | 4.160 | 71,893 | -0.10(-2.35%) |
Aug 21, 2023 | 4.370 | 4.569 | 4.220 | 4.260 | 36,178 | -0.17(-3.84%) |
Aug 18, 2023 | 4.540 | 4.612 | 4.345 | 4.430 | 46,117 | -0.06(-1.34%) |
Aug 17, 2023 | 4.090 | 4.500 | 4.040 | 4.490 | 58,234 | +0.40(+9.78%) |
Aug 16, 2023 | 4.160 | 4.250 | 4.016 | 4.090 | 79,783 | -0.06(-1.45%) |
Aug 15, 2023 | 4.270 | 4.330 | 4.120 | 4.150 | 112,903 | -0.12(-2.81%) |
Aug 14, 2023 | 4.340 | 4.440 | 4.180 | 4.270 | 98,012 | -0.06(-1.39%) |
Aug 11, 2023 | 4.500 | 4.679 | 4.300 | 4.330 | 95,490 | -0.27(-5.87%) |
Aug 10, 2023 | 4.880 | 4.890 | 4.550 | 4.600 | 96,955 | -0.22(-4.56%) |
Aug 09, 2023 | 5.000 | 5.018 | 4.800 | 4.820 | 92,092 | -0.19(-3.79%) |
Aug 08, 2023 | 5.030 | 5.110 | 4.850 | 5.010 | 76,119 | -0.02(-0.40%) |
Aug 07, 2023 | 5.040 | 5.135 | 4.950 | 5.030 | 46,145 | -0.12(-2.33%) |
Aug 04, 2023 | 5.140 | 5.250 | 5.110 | 5.150 | 38,735 | +0.05(+0.98%) |
Aug 03, 2023 | 5.160 | 5.318 | 5.100 | 5.100 | 41,870 | -0.15(-2.86%) |
Aug 02, 2023 | 5.010 | 5.290 | 5.010 | 5.250 | 47,317 | +0.24(+4.79%) |
Aug 01, 2023 | 4.980 | 5.140 | 4.820 | 5.010 | 82,806 | +0.10(+2.04%) |
Jul 31, 2023 | 4.980 | 4.990 | 4.660 | 4.910 | 157,974 | -0.07(-1.41%) |
Jul 28, 2023 | 5.040 | 5.230 | 4.750 | 4.980 | 233,409 | -0.04(-0.80%) |
Jul 27, 2023 | 5.530 | 5.530 | 4.870 | 5.020 | 458,146 | -1.03(-17.02%) |
Jul 26, 2023 | 6.230 | 6.230 | 5.850 | 6.050 | 69,598 | -0.10(-1.63%) |
Jul 25, 2023 | 6.010 | 6.240 | 5.930 | 6.150 | 52,634 | +0.05(+0.82%) |
Jul 24, 2023 | 6.360 | 6.430 | 5.720 | 6.100 | 217,553 | -0.17(-2.71%) |
Jul 21, 2023 | 5.530 | 6.380 | 5.470 | 6.270 | 341,234 | +0.74(+13.38%) |
Jul 20, 2023 | 4.940 | 5.570 | 4.820 | 5.530 | 251,044 | +0.62(+12.63%) |
Jul 19, 2023 | 5.310 | 5.350 | 4.780 | 4.910 | 78,187 | -0.38(-7.18%) |
Jul 18, 2023 | 5.410 | 5.450 | 5.250 | 5.290 | 21,804 | -0.13(-2.40%) |
Jul 17, 2023 | 5.200 | 5.490 | 5.150 | 5.420 | 41,631 | +0.23(+4.43%) |
Jul 14, 2023 | 5.240 | 5.360 | 5.100 | 5.190 | 69,312 | -0.01(-0.19%) |
Jul 13, 2023 | 5.340 | 5.500 | 5.142 | 5.200 | 58,445 | -0.11(-2.07%) |
Jul 12, 2023 | 5.650 | 5.680 | 5.310 | 5.310 | 63,738 | -0.35(-6.18%) |
Jul 11, 2023 | 5.434 | 5.740 | 5.434 | 5.660 | 38,004 | +0.03(+0.53%) |
Jul 10, 2023 | 5.340 | 5.659 | 5.270 | 5.630 | 47,944 | +0.30(+5.63%) |
Jul 07, 2023 | 5.300 | 5.560 | 5.260 | 5.330 | 41,494 | +0.03(+0.47%) |
Jul 06, 2023 | 5.600 | 5.700 | 5.250 | 5.305 | 70,623 | -0.37(-6.44%) |
Jul 05, 2023 | 5.590 | 5.740 | 5.240 | 5.670 | 97,977 | +0.16(+2.90%) |
Jul 03, 2023 | 5.720 | 5.720 | 5.350 | 5.510 | 51,913 | -0.19(-3.33%) |
Jun 30, 2023 | 6.010 | 6.010 | 5.650 | 5.700 | 45,846 | -0.30(-5.00%) |
Jun 29, 2023 | 5.850 | 6.180 | 5.670 | 6.000 | 76,530 | +0.19(+3.27%) |
Jun 28, 2023 | 5.500 | 5.850 | 5.370 | 5.810 | 107,192 | +0.30(+5.44%) |
Jun 27, 2023 | 5.770 | 5.845 | 5.450 | 5.510 | 45,586 | -0.27(-4.67%) |
Jun 26, 2023 | 5.520 | 5.870 | 5.460 | 5.780 | 69,796 | +0.28(+5.09%) |
Jun 23, 2023 | 5.600 | 5.780 | 5.410 | 5.500 | 110,240 | -0.29(-5.01%) |
Jun 22, 2023 | 6.110 | 6.110 | 5.500 | 5.790 | 150,321 | -0.35(-5.70%) |
Jun 21, 2023 | 6.250 | 6.790 | 6.080 | 6.140 | 273,500 | -0.22(-3.46%) |
Jun 20, 2023 | 5.880 | 6.450 | 5.810 | 6.360 | 233,725 | +0.49(+8.35%) |
Jun 16, 2023 | 6.240 | 6.240 | 5.770 | 5.870 | 160,918 | -0.37(-5.93%) |