Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.020 | 3.230 | 3.020 | 3.120 | 21,377 | +0.11(+3.65%) |
Aug 30, 2023 | 3.070 | 3.411 | 3.000 | 3.010 | 6,618 | -0.07(-2.27%) |
Aug 29, 2023 | 3.070 | 3.110 | 3.000 | 3.080 | 19,360 | +0.07(+2.33%) |
Aug 28, 2023 | 2.980 | 3.165 | 2.970 | 3.010 | 18,178 | +0.06(+2.03%) |
Aug 25, 2023 | 3.010 | 3.010 | 2.855 | 2.950 | 5,045 | -0.05(-1.67%) |
Aug 24, 2023 | 3.030 | 3.075 | 2.930 | 3.000 | 10,617 | -0.07(-2.28%) |
Aug 23, 2023 | 3.040 | 3.082 | 3.000 | 3.070 | 8,584 | -0.03(-0.97%) |
Aug 22, 2023 | 3.130 | 3.190 | 3.000 | 3.100 | 9,162 | -0.03(-0.96%) |
Aug 21, 2023 | 3.210 | 3.250 | 3.030 | 3.130 | 13,115 | -0.05(-1.57%) |
Aug 18, 2023 | 3.000 | 3.180 | 3.000 | 3.180 | 9,308 | +0.14(+4.61%) |
Aug 17, 2023 | 3.120 | 3.213 | 3.000 | 3.040 | 10,623 | -0.05(-1.62%) |
Aug 16, 2023 | 3.180 | 3.249 | 2.960 | 3.090 | 19,708 | -0.15(-4.63%) |
Aug 15, 2023 | 3.520 | 3.647 | 3.110 | 3.240 | 32,901 | -0.40(-10.99%) |
Aug 14, 2023 | 4.170 | 4.200 | 3.430 | 3.640 | 33,342 | -0.60(-14.15%) |
Aug 11, 2023 | 4.330 | 4.430 | 4.080 | 4.240 | 18,834 | -0.06(-1.40%) |
Aug 10, 2023 | 4.620 | 4.850 | 4.130 | 4.300 | 29,895 | -0.24(-5.29%) |
Aug 09, 2023 | 4.960 | 5.000 | 4.265 | 4.540 | 52,887 | +0.18(+4.13%) |
Aug 08, 2023 | 4.440 | 4.500 | 4.130 | 4.360 | 22,854 | -0.20(-4.39%) |
Aug 07, 2023 | 4.810 | 4.810 | 4.510 | 4.560 | 15,810 | -0.25(-5.20%) |
Aug 04, 2023 | 5.070 | 5.070 | 4.651 | 4.810 | 20,837 | -0.23(-4.56%) |
Aug 03, 2023 | 5.040 | 5.440 | 4.820 | 5.040 | 43,378 | -0.10(-1.95%) |
Aug 02, 2023 | 4.450 | 6.330 | 4.450 | 5.140 | 164,303 | +0.70(+15.77%) |
Aug 01, 2023 | 4.500 | 4.560 | 4.400 | 4.440 | 27,188 | +0.10(+2.30%) |
Jul 31, 2023 | 3.730 | 4.505 | 3.730 | 4.340 | 38,544 | +0.58(+15.43%) |
Jul 28, 2023 | 3.810 | 3.840 | 3.700 | 3.760 | 15,906 | -0.07(-1.83%) |
Jul 27, 2023 | 4.030 | 4.230 | 3.791 | 3.830 | 50,713 | -0.08(-2.05%) |
Jul 26, 2023 | 3.960 | 4.000 | 3.710 | 3.910 | 26,370 | -0.04(-1.01%) |
Jul 25, 2023 | 3.330 | 4.191 | 3.310 | 3.950 | 60,602 | +0.57(+16.86%) |
Jul 24, 2023 | 3.500 | 3.520 | 3.210 | 3.380 | 17,497 | -0.07(-2.03%) |
Jul 21, 2023 | 3.580 | 3.580 | 3.360 | 3.450 | 11,328 | -0.16(-4.43%) |
Jul 20, 2023 | 3.590 | 3.700 | 3.420 | 3.610 | 29,945 | +0.06(+1.69%) |
Jul 19, 2023 | 3.430 | 3.680 | 3.300 | 3.550 | 15,157 | +0.15(+4.41%) |
Jul 18, 2023 | 3.270 | 3.450 | 3.200 | 3.400 | 18,890 | +0.17(+5.26%) |
Jul 17, 2023 | 2.900 | 3.245 | 2.900 | 3.230 | 20,788 | +0.32(+11.00%) |
Jul 14, 2023 | 2.920 | 3.000 | 2.850 | 2.910 | 13,459 | +0.01(+0.34%) |
Jul 13, 2023 | 3.070 | 3.100 | 2.790 | 2.900 | 42,462 | -0.16(-5.23%) |
Jul 12, 2023 | 2.990 | 3.750 | 2.990 | 3.060 | 197,667 | +0.15(+5.15%) |
Jul 11, 2023 | 2.750 | 2.960 | 2.700 | 2.910 | 26,329 | +0.23(+8.58%) |
Jul 10, 2023 | 2.590 | 2.700 | 2.500 | 2.680 | 26,357 | +0.14(+5.51%) |
Jul 07, 2023 | 2.520 | 2.670 | 2.505 | 2.540 | 23,466 | +0.02(+0.79%) |
Jul 06, 2023 | 2.680 | 2.871 | 2.510 | 2.520 | 18,879 | -0.22(-8.03%) |
Jul 05, 2023 | 2.700 | 2.840 | 2.660 | 2.740 | 21,751 | +0.02(+0.74%) |
Jul 03, 2023 | 2.730 | 2.780 | 2.660 | 2.720 | 11,349 | +0.00(+0.00%) |
Jun 30, 2023 | 2.860 | 2.987 | 2.700 | 2.720 | 31,419 | +0.09(+3.42%) |
Jun 29, 2023 | 2.520 | 2.710 | 2.520 | 2.630 | 20,324 | -0.05(-1.87%) |
Jun 28, 2023 | 2.900 | 2.990 | 2.635 | 2.680 | 37,541 | -0.22(-7.59%) |
Jun 27, 2023 | 2.700 | 3.000 | 2.700 | 2.900 | 23,071 | +0.16(+5.84%) |
Jun 26, 2023 | 3.100 | 3.220 | 2.700 | 2.740 | 52,393 | -0.43(-13.56%) |
Jun 23, 2023 | 3.500 | 3.720 | 3.160 | 3.170 | 492,926 | -0.35(-9.94%) |
Jun 22, 2023 | 3.690 | 3.880 | 3.400 | 3.520 | 93,500 | -0.19(-5.12%) |
Jun 21, 2023 | 4.160 | 4.195 | 3.584 | 3.710 | 42,429 | -0.41(-9.95%) |
Jun 20, 2023 | 4.490 | 4.520 | 3.710 | 4.120 | 92,573 | -0.41(-9.05%) |
Jun 16, 2023 | 5.000 | 5.000 | 4.020 | 4.530 | 74,126 | -0.55(-10.83%) |
Jun 15, 2023 | 5.700 | 5.700 | 4.360 | 5.080 | 78,560 | -0.12(-2.28%) |
Jun 14, 2023 | 5.457 | 5.633 | 5.199 | 5.199 | 33,252 | -0.11(-1.99%) |
Jun 13, 2023 | 5.720 | 5.720 | 5.079 | 5.304 | 14,642 | +0.08(+1.52%) |
Jun 12, 2023 | 4.940 | 5.522 | 4.940 | 5.225 | 25,053 | +0.34(+6.97%) |
Jun 09, 2023 | 4.810 | 4.973 | 4.680 | 4.884 | 14,541 | +0.07(+1.54%) |
Jun 08, 2023 | 4.954 | 5.056 | 4.680 | 4.810 | 18,102 | -0.30(-5.83%) |
Jun 07, 2023 | 5.629 | 5.629 | 4.940 | 5.108 | 16,779 | +0.17(+3.39%) |
Jun 06, 2023 | 4.979 | 5.494 | 4.745 | 4.940 | 36,320 | +0.20(+4.31%) |
Jun 05, 2023 | 5.070 | 5.344 | 4.616 | 4.736 | 34,282 | -0.59(-11.15%) |
Jun 02, 2023 | 5.200 | 5.330 | 5.049 | 5.330 | 15,178 | +0.09(+1.64%) |