Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.556 | 4.720 | 4.272 | 4.720 | 1,309,383 | +0.07(+1.46%) |
Aug 30, 2023 | 4.656 | 4.732 | 4.400 | 4.652 | 597,956 | +0.01(+0.26%) |
Aug 29, 2023 | 4.996 | 4.996 | 4.536 | 4.640 | 884,906 | -0.43(-8.52%) |
Aug 28, 2023 | 5.100 | 5.440 | 4.880 | 5.072 | 591,438 | +0.06(+1.28%) |
Aug 25, 2023 | 5.328 | 5.720 | 5.000 | 5.008 | 632,914 | -0.50(-9.01%) |
Aug 24, 2023 | 4.720 | 5.860 | 4.400 | 5.504 | 1,467,305 | +0.62(+12.69%) |
Aug 23, 2023 | 4.840 | 4.952 | 4.240 | 4.884 | 1,606,388 | -0.31(-5.93%) |
Aug 22, 2023 | 5.200 | 5.308 | 4.984 | 5.192 | 620,143 | -0.16(-3.06%) |
Aug 21, 2023 | 5.600 | 5.604 | 5.004 | 5.356 | 1,178,594 | -0.25(-4.43%) |
Aug 18, 2023 | 5.216 | 5.964 | 4.760 | 5.604 | 2,425,615 | -0.71(-11.27%) |
Aug 17, 2023 | 6.632 | 6.680 | 6.020 | 6.316 | 1,322,609 | +0.31(+5.20%) |
Aug 16, 2023 | 7.400 | 7.420 | 6.000 | 6.004 | 2,436,097 | -1.69(-21.94%) |
Aug 15, 2023 | 8.800 | 9.200 | 7.404 | 7.692 | 2,736,250 | -1.21(-13.61%) |
Aug 14, 2023 | 9.112 | 10.60 | 8.552 | 8.904 | 5,756,938 | +0.74(+9.06%) |
Aug 11, 2023 | 9.000 | 11.00 | 7.400 | 8.164 | 9,324,246 | +0.77(+10.38%) |
Aug 10, 2023 | 6.336 | 13.06 | 6.000 | 7.396 | 18,357,592 | +2.24(+43.44%) |
Aug 09, 2023 | 6.760 | 6.796 | 4.992 | 5.156 | 3,279,463 | -3.24(-38.56%) |
Aug 08, 2023 | 8.880 | 9.200 | 8.356 | 8.392 | 549,359 | -0.49(-5.50%) |
Aug 07, 2023 | 8.944 | 9.040 | 8.600 | 8.880 | 299,765 | -0.08(-0.94%) |
Aug 04, 2023 | 9.800 | 9.840 | 8.804 | 8.964 | 258,929 | -0.52(-5.48%) |
Aug 03, 2023 | 8.800 | 9.608 | 8.400 | 9.484 | 406,971 | +1.08(+12.90%) |
Aug 02, 2023 | 8.800 | 8.800 | 8.200 | 8.400 | 269,402 | -0.30(-3.45%) |
Aug 01, 2023 | 9.000 | 9.000 | 8.272 | 8.700 | 401,191 | +0.04(+0.46%) |
Jul 31, 2023 | 9.800 | 10.00 | 8.648 | 8.660 | 431,692 | -0.94(-9.75%) |
Jul 28, 2023 | 8.800 | 9.896 | 8.800 | 9.596 | 223,875 | +0.96(+11.06%) |
Jul 27, 2023 | 9.248 | 9.500 | 8.548 | 8.640 | 376,974 | -0.61(-6.61%) |
Jul 26, 2023 | 9.220 | 10.00 | 9.200 | 9.252 | 269,871 | -0.38(-3.99%) |
Jul 25, 2023 | 10.16 | 10.40 | 9.200 | 9.636 | 488,949 | -0.79(-7.59%) |
Jul 24, 2023 | 10.80 | 11.06 | 10.08 | 10.43 | 315,098 | -0.26(-2.40%) |
Jul 21, 2023 | 10.44 | 11.19 | 10.40 | 10.68 | 238,578 | -0.18(-1.62%) |
Jul 20, 2023 | 11.20 | 11.40 | 10.44 | 10.86 | 254,696 | -0.58(-5.07%) |
Jul 19, 2023 | 11.56 | 11.74 | 11.18 | 11.44 | 260,164 | +0.16(+1.38%) |
Jul 18, 2023 | 12.00 | 12.10 | 10.83 | 11.28 | 467,619 | -0.45(-3.82%) |
Jul 17, 2023 | 11.60 | 12.00 | 10.82 | 11.73 | 366,309 | +0.52(+4.60%) |
Jul 14, 2023 | 12.40 | 12.40 | 10.64 | 11.22 | 414,857 | -0.65(-5.49%) |
Jul 13, 2023 | 10.80 | 12.40 | 10.74 | 11.87 | 1,106,449 | +1.16(+10.79%) |
Jul 12, 2023 | 10.40 | 10.92 | 10.36 | 10.71 | 296,751 | +0.51(+5.02%) |
Jul 11, 2023 | 10.40 | 10.48 | 9.780 | 10.20 | 304,085 | +0.10(+1.03%) |
Jul 10, 2023 | 10.12 | 10.47 | 9.908 | 10.10 | 263,977 | +0.30(+3.02%) |
Jul 07, 2023 | 9.472 | 9.996 | 9.240 | 9.800 | 217,961 | +0.22(+2.25%) |
Jul 06, 2023 | 9.800 | 9.908 | 8.972 | 9.584 | 283,793 | -0.44(-4.35%) |
Jul 05, 2023 | 10.68 | 10.76 | 10.00 | 10.02 | 182,684 | -0.38(-3.65%) |
Jul 03, 2023 | 10.00 | 10.79 | 10.00 | 10.40 | 213,821 | +0.18(+1.80%) |
Jun 30, 2023 | 10.59 | 10.71 | 9.600 | 10.22 | 311,685 | -0.18(-1.73%) |
Jun 29, 2023 | 10.39 | 11.08 | 10.00 | 10.40 | 308,345 | +0.02(+0.23%) |
Jun 28, 2023 | 10.60 | 11.03 | 10.00 | 10.37 | 253,734 | -0.03(-0.27%) |
Jun 27, 2023 | 9.200 | 11.48 | 9.200 | 10.40 | 778,824 | +1.04(+11.11%) |
Jun 26, 2023 | 8.320 | 9.564 | 8.320 | 9.360 | 322,230 | +1.07(+12.93%) |
Jun 23, 2023 | 8.400 | 8.672 | 8.000 | 8.288 | 534,422 | -0.22(-2.63%) |
Jun 22, 2023 | 8.372 | 8.696 | 8.000 | 8.512 | 267,921 | +0.07(+0.85%) |
Jun 21, 2023 | 9.108 | 9.108 | 8.100 | 8.440 | 345,295 | -0.50(-5.59%) |
Jun 20, 2023 | 9.240 | 9.976 | 8.640 | 8.940 | 485,464 | -0.90(-9.15%) |
Jun 16, 2023 | 9.200 | 10.96 | 8.812 | 9.840 | 1,816,007 | +1.14(+13.16%) |