Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.452 | 4.477 | 4.353 | 4.373 | 5,084,920 | -0.09(-2.01%) |
Aug 30, 2023 | 4.632 | 4.726 | 4.423 | 4.462 | 7,992,723 | -0.12(-2.61%) |
Aug 29, 2023 | 4.393 | 4.592 | 4.363 | 4.582 | 5,403,048 | +0.15(+3.37%) |
Aug 28, 2023 | 4.333 | 4.492 | 4.293 | 4.433 | 4,486,881 | +0.14(+3.25%) |
Aug 25, 2023 | 4.323 | 4.343 | 4.198 | 4.293 | 4,068,717 | -0.03(-0.69%) |
Aug 24, 2023 | 4.353 | 4.393 | 4.243 | 4.323 | 5,844,272 | -0.07(-1.59%) |
Aug 23, 2023 | 4.134 | 4.452 | 4.124 | 4.393 | 10,720,057 | +0.33(+8.25%) |
Aug 22, 2023 | 4.127 | 4.127 | 3.938 | 4.058 | 8,641,911 | -0.03(-0.73%) |
Aug 21, 2023 | 4.326 | 4.396 | 4.048 | 4.088 | 15,849,203 | -0.47(-10.26%) |
Aug 18, 2023 | 4.436 | 4.575 | 4.416 | 4.555 | 5,660,567 | +0.09(+2.00%) |
Aug 17, 2023 | 4.555 | 4.575 | 4.426 | 4.466 | 9,494,671 | +0.02(+0.45%) |
Aug 16, 2023 | 4.525 | 4.580 | 4.426 | 4.446 | 4,368,129 | -0.08(-1.76%) |
Aug 15, 2023 | 4.635 | 4.664 | 4.515 | 4.525 | 5,031,238 | -0.17(-3.60%) |
Aug 14, 2023 | 4.704 | 4.774 | 4.600 | 4.694 | 4,696,229 | -0.08(-1.67%) |
Aug 11, 2023 | 4.615 | 4.774 | 4.580 | 4.774 | 5,916,028 | +0.21(+4.58%) |
Aug 10, 2023 | 4.744 | 4.774 | 4.545 | 4.565 | 8,053,063 | -0.09(-1.92%) |
Aug 09, 2023 | 5.013 | 5.042 | 4.650 | 4.655 | 12,642,525 | -0.46(-8.95%) |
Aug 08, 2023 | 5.022 | 5.137 | 4.893 | 5.112 | 5,079,378 | -0.02(-0.39%) |
Aug 07, 2023 | 5.192 | 5.261 | 5.052 | 5.132 | 4,019,038 | -0.09(-1.71%) |
Aug 04, 2023 | 5.241 | 5.341 | 5.211 | 5.221 | 5,184,776 | +0.04(+0.77%) |
Aug 03, 2023 | 5.221 | 5.271 | 5.137 | 5.182 | 4,747,940 | -0.08(-1.51%) |
Aug 02, 2023 | 5.430 | 5.460 | 5.251 | 5.261 | 4,294,164 | -0.22(-3.99%) |
Aug 01, 2023 | 5.530 | 5.589 | 5.440 | 5.480 | 4,946,362 | -0.25(-4.34%) |
Jul 31, 2023 | 5.599 | 5.788 | 5.579 | 5.729 | 4,525,525 | +0.18(+3.23%) |
Jul 28, 2023 | 5.589 | 5.589 | 5.490 | 5.550 | 3,943,788 | +0.05(+0.90%) |
Jul 27, 2023 | 5.818 | 5.828 | 5.480 | 5.500 | 6,264,961 | -0.43(-7.21%) |
Jul 26, 2023 | 5.848 | 5.937 | 5.813 | 5.928 | 4,825,878 | +0.08(+1.36%) |
Jul 25, 2023 | 5.749 | 5.888 | 5.749 | 5.848 | 4,496,798 | +0.11(+1.91%) |
Jul 24, 2023 | 5.828 | 5.848 | 5.679 | 5.739 | 4,178,221 | -0.07(-1.20%) |
Jul 21, 2023 | 5.848 | 5.898 | 5.778 | 5.808 | 3,231,366 | -0.05(-0.85%) |
Jul 20, 2023 | 6.077 | 6.146 | 5.848 | 5.858 | 5,126,155 | -0.24(-3.92%) |
Jul 19, 2023 | 6.087 | 6.156 | 6.067 | 6.097 | 4,300,694 | +0.00(+0.00%) |
Jul 18, 2023 | 6.007 | 6.196 | 5.957 | 6.097 | 6,987,953 | +0.21(+3.55%) |
Jul 17, 2023 | 5.778 | 5.918 | 5.719 | 5.888 | 5,573,494 | +0.00(+0.00%) |
Jul 14, 2023 | 5.918 | 6.087 | 5.888 | 5.888 | 7,638,211 | -0.02(-0.34%) |
Jul 13, 2023 | 5.888 | 5.947 | 5.808 | 5.908 | 6,618,249 | +0.11(+1.89%) |
Jul 12, 2023 | 5.420 | 5.868 | 5.410 | 5.798 | 11,636,775 | +0.48(+8.97%) |
Jul 11, 2023 | 5.371 | 5.410 | 5.291 | 5.321 | 5,945,517 | -0.02(-0.37%) |
Jul 10, 2023 | 5.032 | 5.361 | 5.022 | 5.341 | 5,617,168 | +0.26(+5.09%) |
Jul 07, 2023 | 5.077 | 5.152 | 5.067 | 5.082 | 5,337,143 | +0.05(+0.99%) |
Jul 06, 2023 | 5.072 | 5.092 | 4.973 | 5.032 | 6,139,850 | -0.08(-1.56%) |
Jul 05, 2023 | 5.261 | 5.291 | 5.102 | 5.112 | 5,939,639 | -0.16(-3.02%) |
Jul 03, 2023 | 5.142 | 5.291 | 5.142 | 5.271 | 2,789,596 | +0.15(+2.91%) |
Jun 30, 2023 | 5.122 | 5.142 | 5.072 | 5.122 | 4,586,642 | +0.04(+0.78%) |
Jun 29, 2023 | 4.943 | 5.102 | 4.888 | 5.082 | 4,971,728 | +0.08(+1.59%) |
Jun 28, 2023 | 5.003 | 5.082 | 4.953 | 5.003 | 5,413,276 | +0.02(+0.40%) |
Jun 27, 2023 | 5.152 | 5.182 | 4.943 | 4.983 | 6,354,612 | -0.14(-2.72%) |
Jun 26, 2023 | 5.032 | 5.172 | 5.003 | 5.122 | 6,346,789 | +0.17(+3.41%) |
Jun 23, 2023 | 5.042 | 5.132 | 4.923 | 4.953 | 13,562,268 | -0.08(-1.58%) |
Jun 22, 2023 | 4.973 | 5.052 | 4.943 | 5.032 | 5,448,776 | +0.01(+0.20%) |
Jun 21, 2023 | 5.032 | 5.072 | 4.983 | 5.022 | 6,731,667 | -0.05(-0.98%) |
Jun 20, 2023 | 5.172 | 5.181 | 5.013 | 5.072 | 7,892,104 | -0.19(-3.59%) |
Jun 16, 2023 | 5.271 | 5.291 | 5.132 | 5.261 | 17,802,944 | +0.06(+1.15%) |