Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.640 | 3.750 | 3.615 | 3.740 | 116,204 | +0.10(+2.75%) |
Aug 30, 2023 | 3.720 | 3.810 | 3.600 | 3.640 | 319,377 | -0.02(-0.68%) |
Aug 29, 2023 | 3.600 | 3.850 | 3.430 | 3.665 | 405,886 | +0.12(+3.24%) |
Aug 28, 2023 | 3.300 | 3.575 | 3.290 | 3.550 | 320,772 | +0.27(+8.23%) |
Aug 25, 2023 | 3.200 | 3.320 | 3.100 | 3.280 | 421,400 | +0.14(+4.46%) |
Aug 24, 2023 | 3.360 | 3.385 | 3.130 | 3.140 | 336,369 | -0.22(-6.55%) |
Aug 23, 2023 | 3.240 | 3.390 | 3.160 | 3.360 | 387,944 | +0.13(+4.02%) |
Aug 22, 2023 | 3.360 | 3.410 | 3.130 | 3.230 | 479,369 | -0.12(-3.58%) |
Aug 21, 2023 | 3.370 | 3.470 | 3.270 | 3.350 | 344,794 | +0.01(+0.30%) |
Aug 18, 2023 | 3.440 | 3.446 | 3.220 | 3.340 | 560,397 | -0.11(-3.19%) |
Aug 17, 2023 | 3.500 | 3.710 | 3.410 | 3.450 | 442,023 | -0.03(-0.86%) |
Aug 16, 2023 | 3.700 | 3.790 | 3.450 | 3.480 | 584,214 | -0.32(-8.42%) |
Aug 15, 2023 | 4.010 | 4.100 | 3.655 | 3.800 | 1,133,486 | -0.28(-6.86%) |
Aug 14, 2023 | 4.160 | 4.170 | 3.810 | 4.080 | 994,408 | -0.04(-0.97%) |
Aug 11, 2023 | 5.570 | 5.920 | 4.020 | 4.120 | 4,474,445 | -2.28(-35.62%) |
Aug 10, 2023 | 6.340 | 6.470 | 6.140 | 6.400 | 335,601 | -0.01(-0.16%) |
Aug 09, 2023 | 6.800 | 6.895 | 6.370 | 6.410 | 171,376 | -0.39(-5.74%) |
Aug 08, 2023 | 6.770 | 6.930 | 6.720 | 6.800 | 120,738 | +0.00(+0.00%) |
Aug 07, 2023 | 7.000 | 7.180 | 6.670 | 6.800 | 191,638 | -0.25(-3.55%) |
Aug 04, 2023 | 6.990 | 7.320 | 6.970 | 7.050 | 138,692 | -0.01(-0.14%) |
Aug 03, 2023 | 6.990 | 7.190 | 6.870 | 7.060 | 128,015 | +0.03(+0.43%) |
Aug 02, 2023 | 7.050 | 7.140 | 6.740 | 7.030 | 179,309 | -0.06(-0.85%) |
Aug 01, 2023 | 7.170 | 7.264 | 7.070 | 7.090 | 179,532 | -0.19(-2.61%) |
Jul 31, 2023 | 7.320 | 7.460 | 7.160 | 7.280 | 169,908 | -0.04(-0.55%) |
Jul 28, 2023 | 6.930 | 7.500 | 6.920 | 7.320 | 321,261 | +0.39(+5.63%) |
Jul 27, 2023 | 7.100 | 7.100 | 6.890 | 6.930 | 184,208 | -0.11(-1.56%) |
Jul 26, 2023 | 7.000 | 7.125 | 6.850 | 7.040 | 393,697 | +0.14(+2.03%) |
Jul 25, 2023 | 6.600 | 6.930 | 6.600 | 6.900 | 351,614 | +0.19(+2.83%) |
Jul 24, 2023 | 7.000 | 7.000 | 6.550 | 6.710 | 587,862 | -0.41(-5.76%) |
Jul 21, 2023 | 6.760 | 7.228 | 6.410 | 7.120 | 1,121,947 | +0.30(+4.40%) |
Jul 20, 2023 | 5.230 | 6.950 | 5.197 | 6.820 | 6,087,723 | +1.75(+34.52%) |
Jul 19, 2023 | 5.060 | 5.600 | 5.000 | 5.070 | 599,651 | +0.07(+1.40%) |
Jul 18, 2023 | 4.960 | 5.025 | 4.910 | 5.000 | 139,771 | +0.02(+0.40%) |
Jul 17, 2023 | 4.880 | 5.010 | 4.750 | 4.980 | 513,051 | +0.06(+1.22%) |
Jul 14, 2023 | 4.950 | 5.020 | 4.880 | 4.920 | 155,562 | +0.00(+0.00%) |
Jul 13, 2023 | 4.960 | 5.020 | 4.890 | 4.920 | 231,090 | -0.01(-0.20%) |
Jul 12, 2023 | 5.030 | 5.030 | 4.870 | 4.930 | 360,978 | -0.01(-0.20%) |
Jul 11, 2023 | 4.990 | 5.150 | 4.910 | 4.940 | 199,043 | -0.04(-0.80%) |
Jul 10, 2023 | 5.000 | 5.110 | 4.910 | 4.980 | 250,919 | -0.03(-0.60%) |
Jul 07, 2023 | 4.930 | 5.020 | 4.870 | 5.010 | 106,570 | +0.08(+1.62%) |
Jul 06, 2023 | 5.000 | 5.040 | 4.840 | 4.930 | 182,735 | -0.07(-1.40%) |
Jul 05, 2023 | 4.780 | 5.040 | 4.740 | 5.000 | 231,738 | +0.18(+3.73%) |
Jul 03, 2023 | 4.720 | 4.841 | 4.690 | 4.820 | 200,889 | +0.05(+1.05%) |
Jun 30, 2023 | 5.000 | 5.007 | 4.700 | 4.770 | 407,323 | -0.17(-3.34%) |
Jun 29, 2023 | 4.800 | 5.110 | 4.800 | 4.935 | 289,394 | +0.15(+3.24%) |
Jun 28, 2023 | 4.780 | 4.840 | 4.600 | 4.780 | 237,590 | +0.00(+0.00%) |
Jun 27, 2023 | 5.010 | 5.040 | 4.650 | 4.780 | 515,197 | -0.23(-4.59%) |
Jun 26, 2023 | 5.140 | 5.280 | 4.910 | 5.010 | 329,464 | -0.07(-1.38%) |
Jun 23, 2023 | 5.030 | 5.410 | 5.000 | 5.080 | 3,282,446 | -0.08(-1.55%) |
Jun 22, 2023 | 4.820 | 5.290 | 4.680 | 5.160 | 481,242 | +0.30(+6.17%) |
Jun 21, 2023 | 5.020 | 5.020 | 4.810 | 4.860 | 397,858 | -0.07(-1.42%) |
Jun 20, 2023 | 5.290 | 5.290 | 4.910 | 4.930 | 516,622 | -0.36(-6.81%) |
Jun 16, 2023 | 5.260 | 5.372 | 5.050 | 5.290 | 367,361 | +0.11(+2.12%) |
Jun 15, 2023 | 5.000 | 5.200 | 4.845 | 5.180 | 307,152 | +0.21(+4.23%) |
Jun 14, 2023 | 5.260 | 5.430 | 4.950 | 4.970 | 377,955 | -0.37(-6.93%) |
Jun 13, 2023 | 5.260 | 5.420 | 4.920 | 5.340 | 677,988 | +0.10(+1.91%) |
Jun 12, 2023 | 5.450 | 5.530 | 5.200 | 5.240 | 383,635 | -0.21(-3.85%) |
Jun 09, 2023 | 5.510 | 5.565 | 5.320 | 5.450 | 232,843 | -0.03(-0.55%) |
Jun 08, 2023 | 5.460 | 5.550 | 5.300 | 5.480 | 453,291 | -0.01(-0.18%) |
Jun 07, 2023 | 5.710 | 5.995 | 5.430 | 5.490 | 376,698 | -0.17(-3.00%) |
Jun 06, 2023 | 5.760 | 5.870 | 5.400 | 5.660 | 393,092 | -0.23(-3.90%) |
Jun 05, 2023 | 5.940 | 6.050 | 5.780 | 5.890 | 262,747 | -0.10(-1.67%) |
Jun 02, 2023 | 5.980 | 6.070 | 5.790 | 5.990 | 249,101 | +0.18(+3.10%) |