Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.450 | 5.300 | 4.340 | 5.260 | 364,841 | +0.74(+16.37%) |
Aug 30, 2023 | 4.480 | 4.774 | 4.480 | 4.520 | 144,355 | -0.04(-0.88%) |
Aug 29, 2023 | 4.856 | 4.912 | 4.560 | 4.560 | 83,469 | -0.21(-4.44%) |
Aug 28, 2023 | 4.800 | 4.872 | 4.579 | 4.772 | 79,577 | +0.02(+0.40%) |
Aug 25, 2023 | 4.837 | 4.896 | 4.621 | 4.753 | 56,025 | +0.03(+0.69%) |
Aug 24, 2023 | 4.800 | 4.960 | 4.641 | 4.720 | 65,301 | -0.20(-4.16%) |
Aug 23, 2023 | 5.000 | 5.040 | 4.800 | 4.925 | 49,417 | +0.16(+3.46%) |
Aug 22, 2023 | 4.960 | 5.267 | 4.640 | 4.760 | 253,867 | -0.40(-7.75%) |
Aug 21, 2023 | 5.200 | 5.200 | 5.015 | 5.160 | 72,823 | +0.09(+1.80%) |
Aug 18, 2023 | 5.280 | 5.360 | 4.961 | 5.069 | 109,399 | -0.21(-4.00%) |
Aug 17, 2023 | 5.200 | 5.512 | 5.200 | 5.280 | 242,301 | +0.01(+0.26%) |
Aug 16, 2023 | 5.360 | 5.472 | 5.266 | 5.266 | 84,949 | -0.06(-1.07%) |
Aug 15, 2023 | 5.250 | 5.448 | 5.250 | 5.323 | 97,431 | -0.12(-2.15%) |
Aug 14, 2023 | 5.120 | 5.680 | 5.120 | 5.440 | 167,544 | +0.32(+6.25%) |
Aug 11, 2023 | 4.800 | 5.528 | 4.764 | 5.120 | 249,044 | +0.31(+6.49%) |
Aug 10, 2023 | 5.503 | 5.613 | 4.800 | 4.808 | 387,003 | -0.53(-9.99%) |
Aug 09, 2023 | 5.672 | 5.672 | 5.137 | 5.342 | 143,113 | -0.30(-5.38%) |
Aug 08, 2023 | 5.440 | 5.646 | 5.161 | 5.646 | 78,538 | +0.19(+3.46%) |
Aug 07, 2023 | 5.912 | 5.912 | 5.285 | 5.457 | 39,336 | +0.02(+0.31%) |
Aug 04, 2023 | 5.280 | 5.840 | 5.241 | 5.440 | 84,810 | -0.00(-0.01%) |
Aug 03, 2023 | 5.424 | 5.501 | 5.136 | 5.441 | 78,072 | +0.19(+3.67%) |
Aug 02, 2023 | 5.280 | 5.440 | 5.040 | 5.248 | 109,702 | -0.27(-4.93%) |
Aug 01, 2023 | 5.661 | 5.752 | 5.353 | 5.520 | 88,591 | -0.18(-3.13%) |
Jul 31, 2023 | 5.520 | 5.920 | 5.389 | 5.698 | 141,024 | +0.36(+6.82%) |
Jul 28, 2023 | 5.120 | 5.439 | 4.961 | 5.334 | 85,128 | +0.31(+6.16%) |
Jul 27, 2023 | 5.360 | 5.372 | 4.889 | 5.025 | 109,028 | -0.24(-4.54%) |
Jul 26, 2023 | 5.224 | 5.440 | 4.922 | 5.264 | 107,514 | -0.14(-2.66%) |
Jul 25, 2023 | 5.520 | 5.520 | 5.195 | 5.408 | 91,742 | +0.38(+7.47%) |
Jul 24, 2023 | 5.280 | 5.280 | 4.535 | 5.032 | 239,125 | -0.16(-3.08%) |
Jul 21, 2023 | 5.680 | 5.680 | 5.192 | 5.192 | 92,256 | -0.41(-7.29%) |
Jul 20, 2023 | 5.520 | 5.735 | 5.280 | 5.600 | 79,934 | -0.10(-1.82%) |
Jul 19, 2023 | 5.653 | 5.839 | 5.484 | 5.704 | 57,715 | +0.06(+1.06%) |
Jul 18, 2023 | 5.840 | 5.840 | 5.560 | 5.644 | 67,947 | +0.04(+0.79%) |
Jul 17, 2023 | 5.304 | 5.691 | 5.240 | 5.600 | 67,925 | +0.35(+6.76%) |
Jul 14, 2023 | 5.840 | 5.936 | 5.128 | 5.246 | 88,819 | -0.53(-9.23%) |
Jul 13, 2023 | 5.760 | 5.984 | 5.360 | 5.779 | 161,024 | +0.25(+4.59%) |
Jul 12, 2023 | 4.960 | 5.600 | 4.680 | 5.526 | 252,888 | +0.61(+12.51%) |
Jul 11, 2023 | 4.800 | 5.010 | 4.641 | 4.911 | 99,461 | +0.15(+3.07%) |
Jul 10, 2023 | 4.400 | 4.783 | 4.246 | 4.765 | 84,225 | +0.36(+8.09%) |
Jul 07, 2023 | 4.320 | 4.499 | 4.161 | 4.408 | 94,080 | +0.18(+4.28%) |
Jul 06, 2023 | 4.284 | 4.294 | 3.784 | 4.227 | 164,980 | -0.01(-0.30%) |
Jul 05, 2023 | 4.627 | 4.640 | 4.240 | 4.240 | 120,057 | -0.19(-4.31%) |
Jul 03, 2023 | 4.320 | 4.520 | 4.271 | 4.431 | 99,763 | +0.31(+7.55%) |
Jun 30, 2023 | 4.792 | 4.792 | 4.080 | 4.120 | 204,210 | -0.28(-6.33%) |
Jun 29, 2023 | 3.840 | 4.398 | 3.760 | 4.398 | 367,431 | +0.80(+22.18%) |
Jun 28, 2023 | 3.780 | 3.816 | 3.566 | 3.600 | 249,042 | +0.01(+0.22%) |
Jun 27, 2023 | 3.440 | 3.760 | 3.401 | 3.592 | 336,942 | +0.25(+7.60%) |
Jun 26, 2023 | 4.080 | 4.128 | 3.318 | 3.338 | 1,155,155 | -0.35(-9.54%) |
Jun 23, 2023 | 5.840 | 5.840 | 2.800 | 3.690 | 4,123,281 | -2.01(-35.27%) |
Jun 22, 2023 | 5.268 | 5.840 | 5.240 | 5.702 | 114,063 | +0.22(+4.10%) |
Jun 21, 2023 | 5.280 | 5.514 | 5.126 | 5.477 | 120,956 | +0.25(+4.69%) |
Jun 20, 2023 | 5.518 | 5.600 | 5.201 | 5.231 | 96,949 | -0.27(-4.97%) |
Jun 16, 2023 | 5.440 | 5.520 | 5.120 | 5.505 | 123,000 | +0.20(+3.71%) |