Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.710 | 5.810 | 5.620 | 5.650 | 256,212 | -0.08(-1.40%) |
Aug 30, 2023 | 5.840 | 5.909 | 5.710 | 5.730 | 232,645 | -0.11(-1.88%) |
Aug 29, 2023 | 5.930 | 6.150 | 5.820 | 5.840 | 291,135 | -0.15(-2.50%) |
Aug 28, 2023 | 5.870 | 6.080 | 5.870 | 5.990 | 268,243 | +0.15(+2.57%) |
Aug 25, 2023 | 5.850 | 5.920 | 5.740 | 5.840 | 250,026 | -0.06(-1.02%) |
Aug 24, 2023 | 5.920 | 6.000 | 5.750 | 5.900 | 249,574 | +0.04(+0.68%) |
Aug 23, 2023 | 5.810 | 6.040 | 5.710 | 5.860 | 387,292 | -0.07(-1.18%) |
Aug 22, 2023 | 5.900 | 6.430 | 5.720 | 5.930 | 1,357,180 | -0.02(-0.34%) |
Aug 21, 2023 | 6.220 | 6.220 | 5.729 | 5.950 | 768,702 | -0.33(-5.25%) |
Aug 18, 2023 | 5.450 | 7.550 | 5.450 | 6.280 | 13,288,744 | +0.82(+15.02%) |
Aug 17, 2023 | 5.700 | 5.800 | 5.350 | 5.460 | 257,910 | -0.30(-5.21%) |
Aug 16, 2023 | 5.880 | 5.953 | 5.660 | 5.760 | 208,789 | -0.12(-2.04%) |
Aug 15, 2023 | 6.100 | 6.141 | 5.840 | 5.880 | 212,795 | -0.27(-4.39%) |
Aug 14, 2023 | 5.970 | 6.261 | 5.920 | 6.150 | 260,621 | +0.12(+1.99%) |
Aug 11, 2023 | 6.230 | 6.270 | 5.970 | 6.030 | 363,384 | -0.24(-3.83%) |
Aug 10, 2023 | 6.250 | 6.450 | 6.229 | 6.270 | 171,328 | -0.03(-0.48%) |
Aug 09, 2023 | 6.400 | 6.450 | 6.200 | 6.300 | 234,958 | -0.17(-2.63%) |
Aug 08, 2023 | 6.370 | 6.530 | 6.120 | 6.470 | 302,420 | -0.07(-1.07%) |
Aug 07, 2023 | 6.770 | 6.830 | 6.450 | 6.540 | 501,012 | -0.31(-4.53%) |
Aug 04, 2023 | 6.770 | 7.118 | 6.750 | 6.850 | 512,127 | +0.03(+0.44%) |
Aug 03, 2023 | 6.700 | 6.950 | 6.700 | 6.820 | 328,757 | +0.06(+0.89%) |
Aug 02, 2023 | 7.020 | 7.020 | 6.740 | 6.760 | 325,391 | -0.31(-4.38%) |
Aug 01, 2023 | 7.020 | 7.098 | 6.760 | 7.070 | 473,054 | -0.05(-0.70%) |
Jul 31, 2023 | 7.110 | 7.390 | 7.055 | 7.120 | 469,766 | -0.01(-0.14%) |
Jul 28, 2023 | 6.900 | 7.320 | 6.900 | 7.130 | 425,892 | +0.19(+2.74%) |
Jul 27, 2023 | 7.200 | 7.320 | 6.870 | 6.940 | 499,413 | -0.28(-3.88%) |
Jul 26, 2023 | 7.210 | 7.369 | 7.090 | 7.220 | 335,322 | -0.05(-0.69%) |
Jul 25, 2023 | 7.500 | 7.770 | 7.220 | 7.270 | 542,916 | -0.11(-1.49%) |
Jul 24, 2023 | 7.480 | 7.730 | 7.250 | 7.380 | 568,069 | -0.19(-2.51%) |
Jul 21, 2023 | 7.800 | 8.040 | 7.430 | 7.570 | 1,002,496 | +0.08(+1.07%) |
Jul 20, 2023 | 7.780 | 7.940 | 7.150 | 7.490 | 1,141,837 | -0.34(-4.34%) |
Jul 19, 2023 | 6.940 | 9.080 | 6.940 | 7.830 | 7,197,454 | +0.80(+11.38%) |
Jul 18, 2023 | 7.110 | 7.180 | 6.970 | 7.030 | 306,681 | -0.16(-2.23%) |
Jul 17, 2023 | 7.020 | 7.300 | 6.900 | 7.190 | 357,686 | +0.08(+1.13%) |
Jul 14, 2023 | 7.210 | 7.370 | 7.030 | 7.110 | 362,409 | -0.20(-2.74%) |
Jul 13, 2023 | 7.170 | 7.590 | 7.030 | 7.310 | 749,724 | +0.11(+1.53%) |
Jul 12, 2023 | 7.000 | 7.520 | 6.870 | 7.200 | 882,402 | +0.13(+1.84%) |
Jul 11, 2023 | 7.130 | 7.466 | 6.950 | 7.070 | 1,181,117 | -0.19(-2.62%) |
Jul 10, 2023 | 7.190 | 7.690 | 6.650 | 7.260 | 1,273,140 | +0.07(+0.97%) |
Jul 07, 2023 | 7.670 | 7.970 | 7.090 | 7.190 | 3,588,943 | +0.52(+7.80%) |
Jul 06, 2023 | 7.090 | 7.330 | 6.560 | 6.670 | 1,154,122 | -0.69(-9.38%) |
Jul 05, 2023 | 8.120 | 8.200 | 7.340 | 7.360 | 1,502,296 | -0.70(-8.68%) |
Jul 03, 2023 | 8.680 | 9.080 | 7.940 | 8.060 | 2,322,038 | -1.33(-14.16%) |
Jun 30, 2023 | 10.60 | 11.75 | 8.880 | 9.390 | 32,978,200 | +1.59(+20.38%) |
Jun 29, 2023 | 5.700 | 8.940 | 5.700 | 7.800 | 26,474,164 | +2.15(+38.05%) |
Jun 28, 2023 | 5.920 | 5.920 | 5.650 | 5.650 | 211,598 | -0.11(-1.91%) |
Jun 27, 2023 | 5.860 | 5.950 | 5.500 | 5.760 | 402,224 | -0.12(-2.04%) |
Jun 26, 2023 | 6.150 | 6.270 | 5.700 | 5.880 | 437,741 | -0.35(-5.62%) |
Jun 23, 2023 | 6.500 | 6.600 | 6.160 | 6.230 | 459,277 | -0.44(-6.60%) |
Jun 22, 2023 | 6.760 | 6.760 | 6.430 | 6.670 | 426,074 | -0.12(-1.77%) |
Jun 21, 2023 | 6.750 | 6.870 | 6.530 | 6.790 | 537,198 | -0.13(-1.88%) |
Jun 20, 2023 | 7.000 | 7.230 | 6.720 | 6.920 | 451,670 | -0.20(-2.81%) |
Jun 16, 2023 | 7.600 | 7.600 | 7.000 | 7.120 | 566,616 | -0.19(-2.60%) |