Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.890 | 4.910 | 4.650 | 4.660 | 338,783 | -0.24(-4.90%) |
Aug 30, 2023 | 4.950 | 4.960 | 4.840 | 4.900 | 284,084 | -0.07(-1.41%) |
Aug 29, 2023 | 5.070 | 5.130 | 4.960 | 4.970 | 184,553 | -0.09(-1.78%) |
Aug 28, 2023 | 5.110 | 5.160 | 5.025 | 5.060 | 251,494 | +0.01(+0.20%) |
Aug 25, 2023 | 5.070 | 5.150 | 4.990 | 5.050 | 176,482 | -0.01(-0.20%) |
Aug 24, 2023 | 5.250 | 5.290 | 5.050 | 5.060 | 171,071 | -0.19(-3.62%) |
Aug 23, 2023 | 5.250 | 5.440 | 5.230 | 5.250 | 250,667 | +0.03(+0.57%) |
Aug 22, 2023 | 5.150 | 5.300 | 5.100 | 5.220 | 284,348 | +0.08(+1.56%) |
Aug 21, 2023 | 4.930 | 5.170 | 4.740 | 5.140 | 399,982 | +0.20(+4.05%) |
Aug 18, 2023 | 4.870 | 5.050 | 4.790 | 4.940 | 251,115 | +0.01(+0.20%) |
Aug 17, 2023 | 5.220 | 5.250 | 4.905 | 4.930 | 229,066 | -0.30(-5.74%) |
Aug 16, 2023 | 5.310 | 5.380 | 5.220 | 5.230 | 173,611 | -0.13(-2.43%) |
Aug 15, 2023 | 5.560 | 5.605 | 5.299 | 5.360 | 305,354 | -0.20(-3.60%) |
Aug 14, 2023 | 5.920 | 6.010 | 5.540 | 5.560 | 622,219 | -0.37(-6.24%) |
Aug 11, 2023 | 6.180 | 6.428 | 5.850 | 5.930 | 845,069 | -0.26(-4.20%) |
Aug 10, 2023 | 5.120 | 6.450 | 5.120 | 6.190 | 5,238,201 | +1.21(+24.30%) |
Aug 09, 2023 | 4.890 | 5.000 | 4.830 | 4.980 | 325,485 | +0.09(+1.84%) |
Aug 08, 2023 | 4.800 | 4.990 | 4.710 | 4.890 | 257,832 | +0.09(+1.87%) |
Aug 07, 2023 | 5.020 | 5.020 | 4.645 | 4.800 | 329,726 | -0.20(-4.00%) |
Aug 04, 2023 | 5.250 | 5.385 | 4.990 | 5.000 | 242,855 | -0.23(-4.40%) |
Aug 03, 2023 | 4.920 | 5.375 | 4.810 | 5.230 | 436,553 | +0.33(+6.73%) |
Aug 02, 2023 | 4.810 | 4.935 | 4.610 | 4.900 | 1,312,237 | +0.02(+0.41%) |
Aug 01, 2023 | 4.770 | 4.970 | 4.700 | 4.880 | 588,725 | +0.11(+2.31%) |
Jul 31, 2023 | 4.710 | 4.875 | 4.700 | 4.770 | 506,947 | +0.10(+2.14%) |
Jul 28, 2023 | 4.540 | 4.800 | 4.500 | 4.670 | 511,535 | +0.19(+4.24%) |
Jul 27, 2023 | 4.700 | 4.700 | 4.440 | 4.480 | 433,824 | -0.21(-4.48%) |
Jul 26, 2023 | 4.640 | 4.735 | 4.590 | 4.690 | 267,945 | +0.02(+0.43%) |
Jul 25, 2023 | 4.820 | 4.900 | 4.645 | 4.670 | 292,102 | -0.16(-3.31%) |
Jul 24, 2023 | 4.900 | 4.920 | 4.750 | 4.830 | 301,202 | -0.07(-1.43%) |
Jul 21, 2023 | 4.910 | 4.965 | 4.840 | 4.900 | 273,564 | +0.04(+0.82%) |
Jul 20, 2023 | 5.030 | 5.040 | 4.850 | 4.860 | 262,199 | -0.19(-3.76%) |
Jul 19, 2023 | 5.090 | 5.180 | 5.020 | 5.050 | 211,018 | -0.01(-0.20%) |
Jul 18, 2023 | 5.030 | 5.190 | 5.005 | 5.060 | 278,597 | +0.01(+0.20%) |
Jul 17, 2023 | 4.970 | 5.120 | 4.940 | 5.050 | 321,176 | +0.13(+2.64%) |
Jul 14, 2023 | 5.040 | 5.070 | 4.840 | 4.920 | 215,046 | -0.11(-2.19%) |
Jul 13, 2023 | 5.220 | 5.240 | 5.010 | 5.030 | 196,964 | -0.15(-2.90%) |
Jul 12, 2023 | 5.150 | 5.250 | 5.140 | 5.180 | 250,295 | +0.09(+1.77%) |
Jul 11, 2023 | 4.970 | 5.115 | 4.820 | 5.090 | 485,793 | +0.12(+2.41%) |
Jul 10, 2023 | 5.040 | 5.100 | 4.950 | 4.970 | 304,658 | -0.05(-1.00%) |
Jul 07, 2023 | 4.870 | 5.070 | 4.830 | 5.020 | 413,251 | +0.15(+3.08%) |
Jul 06, 2023 | 5.240 | 5.240 | 4.795 | 4.870 | 409,978 | -0.42(-7.94%) |
Jul 05, 2023 | 5.340 | 5.450 | 5.250 | 5.290 | 353,329 | -0.09(-1.67%) |
Jul 03, 2023 | 5.360 | 5.425 | 5.300 | 5.380 | 158,433 | +0.03(+0.56%) |
Jun 30, 2023 | 5.190 | 5.510 | 5.080 | 5.350 | 755,955 | +0.14(+2.69%) |
Jun 29, 2023 | 5.250 | 5.340 | 5.120 | 5.210 | 383,722 | -0.07(-1.33%) |
Jun 28, 2023 | 5.240 | 5.315 | 5.060 | 5.280 | 870,354 | +0.01(+0.19%) |
Jun 27, 2023 | 5.400 | 5.545 | 5.170 | 5.270 | 1,824,033 | -0.14(-2.59%) |
Jun 26, 2023 | 5.720 | 5.740 | 5.370 | 5.410 | 537,764 | -0.33(-5.75%) |
Jun 23, 2023 | 5.510 | 5.810 | 5.420 | 5.740 | 2,276,532 | +0.19(+3.42%) |
Jun 22, 2023 | 5.710 | 5.710 | 5.430 | 5.550 | 297,882 | -0.16(-2.80%) |
Jun 21, 2023 | 5.690 | 5.740 | 5.460 | 5.710 | 507,415 | -0.04(-0.70%) |
Jun 20, 2023 | 6.080 | 6.080 | 5.600 | 5.750 | 625,426 | -0.37(-6.05%) |
Jun 16, 2023 | 6.110 | 6.180 | 5.920 | 6.120 | 927,405 | +0.11(+1.83%) |
Jun 15, 2023 | 6.030 | 6.090 | 5.980 | 6.010 | 301,629 | -0.06(-0.99%) |
Jun 14, 2023 | 6.070 | 6.115 | 5.930 | 6.070 | 427,234 | +0.03(+0.50%) |
Jun 13, 2023 | 5.800 | 6.050 | 5.720 | 6.040 | 655,189 | +0.26(+4.50%) |
Jun 12, 2023 | 5.630 | 5.795 | 5.535 | 5.780 | 624,133 | +0.22(+3.96%) |
Jun 09, 2023 | 5.260 | 5.590 | 5.170 | 5.560 | 627,641 | +0.36(+6.92%) |
Jun 08, 2023 | 5.230 | 5.290 | 5.120 | 5.200 | 257,132 | -0.05(-0.95%) |
Jun 07, 2023 | 5.180 | 5.410 | 5.140 | 5.250 | 818,934 | +0.06(+1.16%) |
Jun 06, 2023 | 5.020 | 5.230 | 4.950 | 5.190 | 802,856 | +0.17(+3.39%) |
Jun 05, 2023 | 4.850 | 5.140 | 4.820 | 5.020 | 430,959 | +0.16(+3.29%) |
Jun 02, 2023 | 4.640 | 4.870 | 4.630 | 4.860 | 388,057 | +0.24(+5.19%) |