Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.370 | 6.490 | 6.220 | 6.310 | 3,241,992 | -0.07(-1.10%) |
Aug 30, 2023 | 6.160 | 6.450 | 6.120 | 6.380 | 2,888,256 | +0.21(+3.40%) |
Aug 29, 2023 | 5.870 | 6.270 | 5.840 | 6.170 | 2,885,287 | +0.24(+4.05%) |
Aug 28, 2023 | 5.880 | 6.030 | 5.831 | 5.930 | 2,285,095 | +0.14(+2.42%) |
Aug 25, 2023 | 5.700 | 5.875 | 5.630 | 5.790 | 2,697,234 | +0.14(+2.48%) |
Aug 24, 2023 | 6.030 | 6.079 | 5.600 | 5.650 | 2,960,855 | -0.28(-4.72%) |
Aug 23, 2023 | 5.830 | 6.010 | 5.830 | 5.930 | 2,286,624 | +0.10(+1.72%) |
Aug 22, 2023 | 5.930 | 6.000 | 5.655 | 5.830 | 2,377,930 | -0.05(-0.85%) |
Aug 21, 2023 | 5.940 | 5.980 | 5.820 | 5.880 | 2,616,261 | +0.02(+0.34%) |
Aug 18, 2023 | 5.430 | 5.930 | 5.360 | 5.860 | 4,287,673 | +0.30(+5.40%) |
Aug 17, 2023 | 5.900 | 5.950 | 5.550 | 5.560 | 4,672,052 | -0.32(-5.44%) |
Aug 16, 2023 | 6.030 | 6.105 | 5.870 | 5.880 | 3,128,973 | -0.21(-3.45%) |
Aug 15, 2023 | 6.260 | 6.280 | 6.070 | 6.090 | 2,735,468 | -0.22(-3.49%) |
Aug 14, 2023 | 6.240 | 6.370 | 6.080 | 6.310 | 2,354,169 | -0.01(-0.16%) |
Aug 11, 2023 | 6.150 | 6.385 | 6.120 | 6.320 | 2,313,176 | +0.09(+1.44%) |
Aug 10, 2023 | 6.510 | 6.698 | 6.135 | 6.230 | 4,649,755 | -0.22(-3.41%) |
Aug 09, 2023 | 7.360 | 7.490 | 6.150 | 6.450 | 7,996,413 | -0.21(-3.15%) |
Aug 08, 2023 | 6.420 | 6.740 | 6.270 | 6.660 | 4,675,448 | +0.07(+1.06%) |
Aug 07, 2023 | 6.870 | 6.880 | 6.400 | 6.590 | 4,530,702 | -0.24(-3.51%) |
Aug 04, 2023 | 7.050 | 7.140 | 6.800 | 6.830 | 3,034,410 | -0.20(-2.84%) |
Aug 03, 2023 | 6.890 | 7.140 | 6.800 | 7.030 | 2,916,774 | +0.05(+0.72%) |
Aug 02, 2023 | 7.080 | 7.099 | 6.805 | 6.980 | 3,711,308 | -0.28(-3.86%) |
Aug 01, 2023 | 7.260 | 7.345 | 7.150 | 7.260 | 2,299,675 | -0.11(-1.49%) |
Jul 31, 2023 | 7.110 | 7.395 | 7.090 | 7.370 | 4,814,799 | +0.27(+3.80%) |
Jul 28, 2023 | 6.850 | 7.130 | 6.850 | 7.100 | 4,373,157 | +0.37(+5.50%) |
Jul 27, 2023 | 7.290 | 7.290 | 6.710 | 6.730 | 6,188,464 | -0.41(-5.74%) |
Jul 26, 2023 | 7.500 | 7.530 | 6.980 | 7.140 | 7,078,969 | -0.48(-6.30%) |
Jul 25, 2023 | 7.520 | 7.790 | 7.520 | 7.620 | 5,846,638 | +0.23(+3.11%) |
Jul 24, 2023 | 7.470 | 7.500 | 7.270 | 7.390 | 4,196,861 | -0.11(-1.47%) |
Jul 21, 2023 | 7.870 | 7.890 | 7.360 | 7.500 | 6,228,702 | -0.31(-3.97%) |
Jul 20, 2023 | 7.860 | 8.030 | 7.560 | 7.810 | 6,231,294 | -0.12(-1.51%) |
Jul 19, 2023 | 7.880 | 8.050 | 7.610 | 7.930 | 10,570,212 | +0.10(+1.28%) |
Jul 18, 2023 | 7.060 | 7.870 | 7.000 | 7.830 | 13,215,153 | +0.94(+13.64%) |
Jul 17, 2023 | 6.330 | 6.935 | 6.202 | 6.890 | 4,943,534 | +0.57(+9.02%) |
Jul 14, 2023 | 6.730 | 6.840 | 6.285 | 6.320 | 5,086,691 | -0.32(-4.82%) |
Jul 13, 2023 | 6.120 | 6.820 | 6.120 | 6.640 | 8,654,755 | +0.57(+9.39%) |
Jul 12, 2023 | 6.350 | 6.420 | 5.900 | 6.070 | 5,750,443 | -0.11(-1.78%) |
Jul 11, 2023 | 6.010 | 6.250 | 5.850 | 6.180 | 7,440,743 | +0.21(+3.52%) |
Jul 10, 2023 | 5.700 | 5.980 | 5.680 | 5.970 | 3,616,837 | +0.24(+4.19%) |
Jul 07, 2023 | 5.620 | 5.800 | 5.620 | 5.730 | 2,238,906 | +0.13(+2.32%) |
Jul 06, 2023 | 5.760 | 5.770 | 5.530 | 5.600 | 2,777,205 | -0.26(-4.44%) |
Jul 05, 2023 | 5.980 | 6.020 | 5.825 | 5.860 | 3,345,568 | -0.12(-2.01%) |
Jul 03, 2023 | 6.030 | 6.065 | 5.940 | 5.980 | 2,923,926 | -0.01(-0.17%) |
Jun 30, 2023 | 6.060 | 6.140 | 5.950 | 5.990 | 5,658,423 | +0.01(+0.17%) |
Jun 29, 2023 | 5.880 | 6.060 | 5.795 | 5.980 | 3,801,225 | +0.11(+1.87%) |
Jun 28, 2023 | 5.560 | 6.005 | 5.510 | 5.870 | 4,342,475 | +0.37(+6.73%) |
Jun 27, 2023 | 5.380 | 5.525 | 5.310 | 5.500 | 2,326,420 | +0.13(+2.42%) |
Jun 26, 2023 | 5.550 | 5.665 | 5.360 | 5.370 | 3,080,258 | -0.17(-3.07%) |
Jun 23, 2023 | 5.720 | 5.736 | 5.520 | 5.540 | 12,060,807 | -0.25(-4.32%) |
Jun 22, 2023 | 5.860 | 5.870 | 5.570 | 5.790 | 2,930,379 | -0.11(-1.86%) |
Jun 21, 2023 | 5.750 | 5.945 | 5.650 | 5.900 | 3,377,291 | +0.09(+1.55%) |
Jun 20, 2023 | 5.650 | 5.940 | 5.610 | 5.810 | 4,315,188 | +0.21(+3.75%) |
Jun 16, 2023 | 5.800 | 5.825 | 5.480 | 5.600 | 10,221,110 | -0.08(-1.41%) |
Jun 15, 2023 | 5.640 | 5.790 | 5.480 | 5.680 | 3,919,057 | -0.01(-0.18%) |
Jun 14, 2023 | 5.960 | 6.040 | 5.585 | 5.690 | 5,352,321 | -0.25(-4.21%) |
Jun 13, 2023 | 5.340 | 6.100 | 5.335 | 5.940 | 8,248,098 | +0.62(+11.65%) |
Jun 12, 2023 | 5.240 | 5.360 | 5.102 | 5.320 | 3,246,887 | +0.10(+1.92%) |
Jun 09, 2023 | 5.300 | 5.370 | 5.170 | 5.220 | 3,178,722 | -0.06(-1.14%) |
Jun 08, 2023 | 5.140 | 5.280 | 5.040 | 5.280 | 2,832,504 | +0.15(+2.92%) |
Jun 07, 2023 | 5.240 | 5.410 | 5.120 | 5.130 | 4,068,811 | -0.05(-0.97%) |
Jun 06, 2023 | 4.900 | 5.190 | 4.895 | 5.180 | 3,941,448 | +0.28(+5.71%) |
Jun 05, 2023 | 4.850 | 4.950 | 4.790 | 4.900 | 3,028,297 | +0.00(+0.00%) |
Jun 02, 2023 | 4.800 | 4.925 | 4.761 | 4.900 | 2,962,800 | +0.16(+3.38%) |