Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.590 | 4.650 | 4.590 | 4.650 | 12,400 | +0.05(+1.09%) |
Aug 30, 2023 | 4.470 | 4.750 | 4.420 | 4.600 | 20,518 | +0.20(+4.55%) |
Aug 29, 2023 | 4.410 | 4.410 | 4.360 | 4.400 | 6,200 | +0.05(+1.15%) |
Aug 28, 2023 | 4.410 | 4.520 | 4.350 | 4.350 | 90,517 | +0.05(+1.16%) |
Aug 25, 2023 | 4.500 | 4.660 | 4.300 | 4.300 | 13,801 | -0.20(-4.44%) |
Aug 24, 2023 | 4.500 | 4.820 | 4.250 | 4.500 | 14,906 | -0.18(-3.85%) |
Aug 23, 2023 | 4.680 | 4.680 | 4.680 | 4.680 | 102 | -0.02(-0.43%) |
Aug 22, 2023 | 4.760 | 4.760 | 4.660 | 4.700 | 1,386 | -0.06(-1.26%) |
Aug 21, 2023 | 4.800 | 4.880 | 4.650 | 4.760 | 14,330 | -0.14(-2.86%) |
Aug 18, 2023 | 5.080 | 5.080 | 4.900 | 4.900 | 7,910 | -0.10(-2.00%) |
Aug 17, 2023 | 4.980 | 5.000 | 4.900 | 5.000 | 7,008 | +0.02(+0.40%) |
Aug 16, 2023 | 5.000 | 5.000 | 4.970 | 4.980 | 4,416 | +0.01(+0.20%) |
Aug 15, 2023 | 4.980 | 4.980 | 4.900 | 4.970 | 4,300 | -0.01(-0.20%) |
Aug 14, 2023 | 4.840 | 5.130 | 4.840 | 4.980 | 13,959 | +0.15(+3.11%) |
Aug 11, 2023 | 5.100 | 5.350 | 4.830 | 4.830 | 43,144 | -0.48(-9.04%) |
Aug 10, 2023 | 5.700 | 5.700 | 5.200 | 5.310 | 13,511 | -0.59(-10.00%) |
Aug 09, 2023 | 5.950 | 5.950 | 5.900 | 5.900 | 4,112 | +0.00(+0.00%) |
Aug 08, 2023 | 5.900 | 5.900 | 5.900 | 5.900 | 4,000 | -0.02(-0.34%) |
Aug 04, 2023 | 5.920 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 6.000 | 6.000 | 5.920 | 5.920 | 5,613 | -0.08(-1.33%) |
Aug 02, 2023 | 6.000 | 6.120 | 5.910 | 6.000 | 12,169 | -0.10(-1.64%) |
Aug 01, 2023 | 6.300 | 6.300 | 6.100 | 6.100 | 4,935 | -0.20(-3.17%) |
Jul 31, 2023 | 6.180 | 6.300 | 6.150 | 6.300 | 10,434 | +0.12(+1.94%) |
Jul 28, 2023 | 6.110 | 6.210 | 6.080 | 6.180 | 10,300 | -0.12(-1.90%) |
Jul 27, 2023 | 6.300 | 6.300 | 6.160 | 6.300 | 6,118 | +0.00(+0.00%) |
Jul 26, 2023 | 6.380 | 6.400 | 6.230 | 6.300 | 9,900 | +0.09(+1.45%) |
Jul 25, 2023 | 6.400 | 6.400 | 6.210 | 6.210 | 4,510 | -0.19(-2.97%) |
Jul 24, 2023 | 6.210 | 6.400 | 6.150 | 6.400 | 8,648 | +0.25(+4.07%) |
Jul 21, 2023 | 6.150 | 6.540 | 6.050 | 6.150 | 20,615 | -0.05(-0.81%) |
Jul 20, 2023 | 6.180 | 6.300 | 6.180 | 6.200 | 2,460 | +0.17(+2.82%) |
Jul 19, 2023 | 6.510 | 6.510 | 6.030 | 6.030 | 11,000 | -0.46(-7.09%) |
Jul 18, 2023 | 6.770 | 6.770 | 6.310 | 6.490 | 11,538 | -0.30(-4.42%) |
Jul 17, 2023 | 6.880 | 7.120 | 6.790 | 6.790 | 5,150 | -0.07(-1.02%) |
Jul 14, 2023 | 6.880 | 7.090 | 6.860 | 6.860 | 21,038 | +0.16(+2.39%) |
Jul 13, 2023 | 6.710 | 6.710 | 6.700 | 6.700 | 2,105 | +0.03(+0.45%) |
Jul 12, 2023 | 6.890 | 6.960 | 6.610 | 6.670 | 28,924 | -0.14(-2.06%) |
Jul 11, 2023 | 6.730 | 6.890 | 6.720 | 6.810 | 1,351 | +0.23(+3.50%) |
Jul 10, 2023 | 5.700 | 6.690 | 5.700 | 6.580 | 11,970 | +0.23(+3.62%) |
Jul 07, 2023 | 6.100 | 6.350 | 6.040 | 6.350 | 4,653 | +0.22(+3.59%) |
Jul 06, 2023 | 6.110 | 6.140 | 6.110 | 6.130 | 3,528 | -0.07(-1.13%) |
Jul 05, 2023 | 6.620 | 6.620 | 6.120 | 6.200 | 34,443 | -0.40(-6.06%) |
Jul 04, 2023 | 6.000 | 6.800 | 5.990 | 6.600 | 5,246 | +0.84(+14.58%) |
Jun 30, 2023 | 5.760 | 0 | -0.35(-5.73%) | |||
Jun 29, 2023 | 5.700 | 6.150 | 5.700 | 6.110 | 1,174 | +0.00(+0.00%) |
Jun 28, 2023 | 6.100 | 6.110 | 6.000 | 6.110 | 9,784 | -0.06(-0.97%) |
Jun 27, 2023 | 6.220 | 6.220 | 6.170 | 6.170 | 300 | -0.13(-2.06%) |
Jun 26, 2023 | 6.200 | 6.300 | 6.200 | 6.300 | 6,979 | +0.09(+1.45%) |
Jun 23, 2023 | 6.600 | 6.700 | 6.210 | 6.210 | 11,051 | -0.25(-3.87%) |
Jun 22, 2023 | 6.230 | 6.530 | 6.230 | 6.460 | 1,008 | +0.17(+2.70%) |
Jun 21, 2023 | 6.190 | 6.290 | 6.180 | 6.290 | 4,759 | +0.10(+1.62%) |
Jun 20, 2023 | 6.330 | 6.340 | 6.190 | 6.190 | 4,858 | +0.00(+0.00%) |
Jun 19, 2023 | 6.240 | 6.510 | 5.890 | 6.190 | 5,432 | -0.36(-5.50%) |
Jun 16, 2023 | 6.390 | 6.990 | 6.350 | 6.550 | 7,172 | +0.15(+2.34%) |
Jun 15, 2023 | 5.960 | 6.400 | 5.850 | 6.400 | 8,801 | +0.50(+8.47%) |
Jun 14, 2023 | 6.250 | 6.300 | 5.900 | 5.900 | 8,387 | -0.34(-5.45%) |
Jun 13, 2023 | 6.110 | 6.240 | 6.100 | 6.240 | 2,722 | +0.26(+4.35%) |
Jun 12, 2023 | 6.090 | 6.090 | 5.880 | 5.980 | 2,573 | +0.10(+1.70%) |
Jun 09, 2023 | 4.800 | 5.880 | 4.800 | 5.880 | 20,472 | +1.15(+24.31%) |
Jun 08, 2023 | 4.300 | 4.730 | 4.300 | 4.730 | 251,695 | +0.47(+11.03%) |
Jun 06, 2023 | 4.260 | 0 | -0.04(-0.93%) | |||
Jun 05, 2023 | 4.290 | 4.300 | 4.290 | 4.300 | 4,100 | +0.00(+0.00%) |
Jun 02, 2023 | 4.340 | 4.340 | 4.300 | 4.300 | 186,521 | -0.04(-0.92%) |