Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.780 | 4.780 | 4.533 | 4.550 | 6,591 | -0.11(-2.26%) |
Aug 30, 2023 | 4.940 | 4.990 | 4.611 | 4.655 | 18,743 | -0.26(-5.39%) |
Aug 29, 2023 | 4.240 | 5.000 | 4.150 | 4.920 | 48,974 | +0.77(+18.55%) |
Aug 28, 2023 | 4.000 | 4.500 | 3.980 | 4.150 | 48,656 | +0.33(+8.64%) |
Aug 25, 2023 | 3.420 | 3.990 | 3.420 | 3.820 | 16,060 | +0.20(+5.52%) |
Aug 24, 2023 | 3.640 | 3.680 | 3.332 | 3.620 | 6,463 | -0.02(-0.55%) |
Aug 23, 2023 | 3.720 | 3.720 | 3.550 | 3.640 | 4,373 | -0.11(-3.06%) |
Aug 22, 2023 | 3.760 | 3.850 | 3.600 | 3.755 | 4,601 | -0.00(-0.13%) |
Aug 21, 2023 | 3.560 | 3.910 | 3.560 | 3.760 | 3,938 | +0.23(+6.52%) |
Aug 18, 2023 | 3.430 | 3.680 | 3.230 | 3.530 | 14,981 | +0.09(+2.62%) |
Aug 17, 2023 | 3.320 | 3.440 | 3.300 | 3.440 | 2,572 | +0.12(+3.61%) |
Aug 16, 2023 | 3.280 | 3.550 | 3.200 | 3.320 | 14,928 | +0.02(+0.61%) |
Aug 15, 2023 | 3.430 | 3.499 | 3.290 | 3.300 | 5,938 | -0.11(-3.23%) |
Aug 14, 2023 | 3.510 | 3.745 | 3.408 | 3.410 | 11,722 | -0.15(-4.21%) |
Aug 11, 2023 | 3.710 | 3.730 | 3.560 | 3.560 | 13,468 | -0.27(-7.05%) |
Aug 10, 2023 | 4.000 | 4.070 | 3.800 | 3.830 | 15,874 | -0.27(-6.59%) |
Aug 09, 2023 | 4.050 | 4.220 | 4.001 | 4.100 | 8,352 | -0.05(-1.20%) |
Aug 08, 2023 | 4.010 | 4.170 | 4.000 | 4.150 | 15,876 | +0.13(+3.23%) |
Aug 07, 2023 | 4.010 | 4.420 | 4.010 | 4.020 | 27,034 | -0.05(-1.23%) |
Aug 04, 2023 | 4.090 | 4.490 | 4.060 | 4.070 | 38,153 | -0.01(-0.25%) |
Aug 03, 2023 | 4.250 | 4.250 | 4.011 | 4.080 | 11,989 | -0.10(-2.39%) |
Aug 02, 2023 | 4.300 | 4.320 | 4.148 | 4.180 | 9,947 | -0.02(-0.48%) |
Aug 01, 2023 | 4.390 | 4.570 | 4.200 | 4.200 | 23,734 | -0.25(-5.62%) |
Jul 31, 2023 | 4.420 | 4.580 | 4.321 | 4.450 | 29,971 | +0.10(+2.30%) |
Jul 28, 2023 | 4.400 | 4.690 | 4.320 | 4.350 | 19,701 | -0.14(-3.12%) |
Jul 27, 2023 | 4.700 | 4.750 | 4.330 | 4.490 | 34,753 | -0.15(-3.23%) |
Jul 26, 2023 | 4.610 | 4.655 | 4.500 | 4.640 | 14,246 | +0.03(+0.65%) |
Jul 25, 2023 | 4.540 | 4.610 | 4.310 | 4.610 | 11,750 | +0.28(+6.47%) |
Jul 24, 2023 | 4.410 | 4.630 | 4.330 | 4.330 | 18,035 | -0.14(-3.13%) |
Jul 21, 2023 | 4.600 | 4.660 | 4.370 | 4.470 | 11,055 | -0.05(-1.11%) |
Jul 20, 2023 | 4.460 | 4.600 | 4.460 | 4.520 | 13,746 | -0.11(-2.38%) |
Jul 19, 2023 | 4.600 | 4.800 | 4.475 | 4.630 | 17,922 | +0.15(+3.35%) |
Jul 18, 2023 | 4.280 | 4.620 | 4.210 | 4.480 | 17,915 | +0.22(+5.16%) |
Jul 17, 2023 | 4.600 | 4.600 | 4.170 | 4.260 | 20,079 | -0.38(-8.19%) |
Jul 14, 2023 | 4.970 | 4.970 | 4.640 | 4.640 | 50,388 | +0.04(+0.87%) |
Jul 13, 2023 | 5.050 | 5.100 | 4.555 | 4.600 | 48,928 | -0.36(-7.26%) |
Jul 12, 2023 | 4.900 | 5.100 | 4.845 | 4.960 | 26,651 | +0.13(+2.69%) |
Jul 11, 2023 | 4.790 | 4.990 | 4.648 | 4.830 | 9,610 | +0.17(+3.55%) |
Jul 10, 2023 | 4.840 | 5.110 | 4.560 | 4.665 | 36,831 | -0.34(-6.71%) |
Jul 07, 2023 | 5.150 | 5.200 | 4.840 | 5.000 | 64,818 | -0.21(-4.03%) |
Jul 06, 2023 | 4.230 | 5.600 | 4.200 | 5.210 | 250,877 | +0.88(+20.32%) |
Jul 05, 2023 | 4.180 | 4.460 | 4.050 | 4.330 | 94,313 | +0.20(+4.84%) |
Jul 03, 2023 | 3.730 | 4.190 | 3.720 | 4.130 | 107,530 | +0.10(+2.48%) |
Jun 30, 2023 | 3.900 | 4.112 | 3.300 | 4.030 | 573,282 | -0.18(-4.28%) |
Jun 29, 2023 | 3.380 | 5.000 | 3.070 | 4.210 | 7,650,926 | +1.22(+40.80%) |
Jun 28, 2023 | 3.000 | 3.060 | 2.950 | 2.990 | 537,480 | +0.00(+0.00%) |
Jun 27, 2023 | 3.230 | 3.230 | 2.930 | 2.990 | 13,870 | -0.09(-2.92%) |
Jun 26, 2023 | 3.314 | 3.314 | 3.070 | 3.080 | 6,400 | -0.08(-2.53%) |
Jun 23, 2023 | 3.170 | 3.363 | 3.160 | 3.160 | 13,107 | -0.16(-4.78%) |
Jun 22, 2023 | 3.330 | 3.460 | 3.130 | 3.319 | 8,033 | -0.02(-0.64%) |
Jun 21, 2023 | 3.300 | 3.630 | 3.290 | 3.340 | 26,759 | -0.10(-2.91%) |
Jun 20, 2023 | 3.670 | 3.670 | 3.232 | 3.440 | 30,606 | -0.15(-4.17%) |
Jun 16, 2023 | 3.810 | 3.810 | 3.533 | 3.590 | 3,937 | -0.16(-4.27%) |
Jun 15, 2023 | 3.830 | 3.830 | 3.610 | 3.750 | 9,591 | -0.02(-0.53%) |
Jun 14, 2023 | 3.490 | 3.810 | 3.430 | 3.770 | 15,863 | +0.32(+9.28%) |
Jun 13, 2023 | 3.400 | 3.500 | 3.311 | 3.450 | 17,998 | +0.05(+1.47%) |
Jun 12, 2023 | 3.270 | 3.400 | 3.130 | 3.400 | 7,941 | +0.06(+1.80%) |
Jun 09, 2023 | 3.310 | 3.480 | 3.310 | 3.340 | 5,352 | -0.04(-1.18%) |
Jun 08, 2023 | 3.272 | 3.550 | 3.232 | 3.380 | 15,620 | +0.12(+3.68%) |
Jun 07, 2023 | 3.210 | 3.423 | 3.160 | 3.260 | 28,408 | +0.06(+1.87%) |
Jun 06, 2023 | 3.200 | 3.250 | 3.000 | 3.200 | 6,220 | +0.03(+0.95%) |
Jun 05, 2023 | 3.360 | 3.360 | 3.120 | 3.170 | 17,524 | -0.30(-8.65%) |
Jun 02, 2023 | 3.160 | 3.980 | 3.142 | 3.470 | 107,616 | +0.37(+11.79%) |