Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2023 | 7.930 | 0 | +0.10(+1.28%) | |||
Aug 11, 2023 | 7.640 | 8.151 | 7.571 | 7.830 | 1,132,807 | -0.13(-1.63%) |
Aug 10, 2023 | 7.800 | 8.750 | 7.690 | 7.960 | 2,416,880 | +0.75(+10.40%) |
Aug 09, 2023 | 5.940 | 7.210 | 5.910 | 7.210 | 1,731,753 | +1.58(+28.06%) |
Aug 08, 2023 | 5.650 | 5.780 | 5.575 | 5.630 | 100,725 | -0.03(-0.53%) |
Aug 07, 2023 | 5.470 | 5.721 | 5.240 | 5.660 | 195,865 | +0.30(+5.60%) |
Aug 04, 2023 | 5.480 | 5.610 | 5.320 | 5.360 | 129,922 | -0.09(-1.65%) |
Aug 03, 2023 | 5.170 | 5.750 | 5.170 | 5.450 | 162,150 | +0.34(+6.65%) |
Aug 02, 2023 | 5.370 | 5.450 | 5.030 | 5.110 | 79,949 | -0.26(-4.84%) |
Aug 01, 2023 | 5.240 | 5.470 | 5.166 | 5.370 | 167,803 | +0.07(+1.32%) |
Jul 31, 2023 | 5.210 | 5.340 | 4.990 | 5.300 | 226,538 | +0.04(+0.86%) |
Jul 28, 2023 | 4.880 | 5.470 | 4.880 | 5.255 | 195,798 | +0.42(+8.57%) |
Jul 27, 2023 | 4.990 | 5.030 | 4.760 | 4.840 | 70,096 | -0.14(-2.81%) |
Jul 26, 2023 | 4.930 | 5.020 | 4.841 | 4.980 | 49,582 | +0.01(+0.20%) |
Jul 25, 2023 | 4.770 | 5.050 | 4.640 | 4.970 | 71,520 | +0.17(+3.54%) |
Jul 24, 2023 | 4.880 | 5.040 | 4.700 | 4.800 | 109,783 | -0.10(-2.04%) |
Jul 21, 2023 | 4.670 | 5.036 | 4.650 | 4.900 | 177,751 | +0.28(+6.06%) |
Jul 20, 2023 | 4.470 | 4.650 | 4.417 | 4.620 | 52,950 | +0.12(+2.67%) |
Jul 19, 2023 | 4.510 | 4.680 | 4.460 | 4.500 | 68,768 | +0.02(+0.45%) |
Jul 18, 2023 | 4.260 | 4.580 | 4.260 | 4.480 | 93,209 | +0.22(+5.16%) |
Jul 17, 2023 | 4.140 | 4.380 | 4.140 | 4.260 | 64,385 | +0.11(+2.65%) |
Jul 14, 2023 | 4.300 | 4.300 | 4.110 | 4.150 | 85,335 | -0.15(-3.49%) |
Jul 13, 2023 | 4.330 | 4.437 | 4.260 | 4.300 | 111,529 | -0.03(-0.69%) |
Jul 12, 2023 | 4.440 | 4.500 | 4.250 | 4.330 | 90,283 | -0.08(-1.81%) |
Jul 11, 2023 | 4.280 | 4.490 | 4.270 | 4.410 | 82,318 | +0.09(+2.08%) |
Jul 10, 2023 | 3.940 | 4.470 | 3.860 | 4.320 | 274,447 | +0.36(+9.09%) |
Jul 07, 2023 | 4.100 | 4.100 | 3.841 | 3.960 | 244,785 | -0.18(-4.35%) |
Jul 06, 2023 | 4.220 | 4.220 | 3.990 | 4.140 | 227,275 | -0.09(-2.13%) |
Jul 05, 2023 | 4.330 | 4.430 | 4.180 | 4.230 | 178,206 | -0.17(-3.86%) |
Jul 03, 2023 | 4.450 | 4.480 | 4.350 | 4.400 | 78,737 | -0.06(-1.35%) |
Jun 30, 2023 | 4.670 | 4.670 | 4.420 | 4.460 | 164,383 | -0.08(-1.65%) |
Jun 29, 2023 | 4.640 | 4.670 | 4.460 | 4.535 | 113,712 | -0.08(-1.63%) |
Jun 28, 2023 | 4.580 | 4.680 | 4.430 | 4.610 | 129,081 | +0.04(+0.88%) |
Jun 27, 2023 | 4.750 | 4.840 | 4.500 | 4.570 | 266,677 | -0.18(-3.79%) |
Jun 26, 2023 | 4.550 | 4.870 | 4.430 | 4.750 | 426,986 | +0.16(+3.49%) |
Jun 23, 2023 | 4.620 | 4.720 | 4.370 | 4.590 | 2,615,200 | -0.12(-2.55%) |
Jun 22, 2023 | 4.640 | 4.880 | 4.600 | 4.710 | 211,953 | +0.05(+1.07%) |
Jun 21, 2023 | 4.600 | 4.720 | 4.380 | 4.660 | 173,248 | +0.03(+0.65%) |
Jun 20, 2023 | 4.640 | 4.940 | 4.430 | 4.630 | 352,341 | +0.08(+1.76%) |
Jun 16, 2023 | 4.270 | 4.820 | 4.250 | 4.550 | 402,445 | +0.26(+6.06%) |
Jun 15, 2023 | 4.370 | 4.590 | 4.150 | 4.290 | 279,549 | -0.38(-8.14%) |
May 08, 2023 | 4.550 | 5.020 | 4.500 | 4.670 | 268,618 | +0.09(+1.97%) |
May 05, 2023 | 4.300 | 4.710 | 4.300 | 4.580 | 186,765 | +0.25(+5.77%) |
May 04, 2023 | 4.550 | 4.750 | 4.220 | 4.330 | 217,221 | -0.27(-5.87%) |
May 03, 2023 | 4.410 | 4.660 | 4.050 | 4.600 | 275,191 | +0.19(+4.31%) |
May 02, 2023 | 4.730 | 4.840 | 4.300 | 4.410 | 413,795 | -0.31(-6.57%) |
May 01, 2023 | 4.030 | 4.780 | 3.960 | 4.720 | 695,162 | +0.59(+14.29%) |
Apr 28, 2023 | 3.450 | 4.230 | 3.380 | 4.130 | 724,898 | +0.69(+20.06%) |
Apr 27, 2023 | 3.330 | 3.460 | 3.200 | 3.440 | 187,029 | +0.06(+1.78%) |
Apr 26, 2023 | 3.030 | 3.470 | 2.965 | 3.380 | 407,423 | +0.33(+10.82%) |
Apr 25, 2023 | 3.120 | 3.120 | 2.910 | 3.050 | 292,243 | -0.13(-4.09%) |
Apr 24, 2023 | 2.620 | 3.300 | 2.620 | 3.180 | 1,701,095 | +0.48(+17.78%) |
Apr 21, 2023 | 2.600 | 2.830 | 2.496 | 2.700 | 1,402,258 | +0.02(+0.75%) |
Apr 20, 2023 | 2.200 | 2.900 | 2.050 | 2.680 | 15,938,332 | +1.03(+62.42%) |
Apr 19, 2023 | 1.550 | 1.740 | 1.520 | 1.650 | 4,102,969 | -0.15(-8.33%) |
Apr 18, 2023 | 2.610 | 2.610 | 1.480 | 1.800 | 3,240,944 | -1.68(-48.28%) |
Apr 17, 2023 | 3.210 | 3.480 | 3.190 | 3.480 | 71,459 | +0.27(+8.41%) |
Apr 14, 2023 | 3.380 | 3.430 | 3.195 | 3.210 | 42,139 | -0.12(-3.60%) |
Apr 13, 2023 | 3.160 | 3.430 | 3.129 | 3.330 | 76,031 | +0.16(+5.05%) |
Apr 12, 2023 | 3.370 | 3.470 | 3.030 | 3.170 | 228,115 | -0.13(-3.94%) |
Apr 11, 2023 | 3.050 | 3.355 | 3.020 | 3.300 | 131,854 | +0.29(+9.63%) |
Apr 10, 2023 | 2.970 | 3.050 | 2.900 | 3.010 | 59,301 | +0.03(+1.01%) |
Apr 06, 2023 | 2.730 | 3.000 | 2.720 | 2.980 | 72,998 | +0.22(+7.97%) |
Apr 05, 2023 | 2.910 | 2.925 | 2.620 | 2.760 | 74,410 | -0.17(-5.80%) |
Apr 04, 2023 | 2.810 | 2.950 | 2.810 | 2.930 | 126,772 | +0.15(+5.40%) |
Apr 03, 2023 | 2.760 | 2.760 | 2.755 | 2.780 | 45,567 | -0.04(-1.42%) |
Mar 31, 2023 | 2.740 | 2.840 | 2.720 | 2.820 | 98,859 | +0.09(+3.30%) |
Mar 30, 2023 | 2.600 | 2.740 | 2.587 | 2.730 | 75,807 | +0.13(+5.00%) |
Mar 29, 2023 | 2.460 | 2.630 | 2.460 | 2.600 | 72,229 | +0.12(+4.84%) |
Mar 28, 2023 | 2.470 | 2.540 | 2.440 | 2.480 | 54,175 | +0.00(+0.00%) |
Mar 27, 2023 | 2.500 | 2.580 | 2.410 | 2.480 | 67,022 | -0.04(-1.59%) |
Mar 24, 2023 | 2.530 | 2.560 | 2.450 | 2.520 | 69,286 | +0.01(+0.40%) |
Mar 23, 2023 | 2.240 | 2.550 | 2.210 | 2.510 | 150,552 | +0.14(+5.91%) |
Mar 22, 2023 | 2.450 | 2.450 | 2.370 | 2.370 | 31,789 | -0.09(-3.66%) |
Mar 21, 2023 | 2.360 | 2.550 | 2.360 | 2.460 | 97,520 | +0.10(+4.24%) |
Mar 20, 2023 | 2.300 | 2.420 | 2.250 | 2.360 | 125,993 | +0.05(+2.16%) |
Mar 17, 2023 | 2.430 | 2.550 | 2.290 | 2.310 | 354,468 | -0.17(-6.85%) |
Mar 16, 2023 | 2.540 | 2.540 | 2.430 | 2.480 | 72,430 | -0.03(-1.20%) |
Mar 15, 2023 | 2.470 | 2.529 | 2.400 | 2.510 | 159,878 | +0.01(+0.40%) |
Mar 14, 2023 | 2.400 | 2.530 | 2.390 | 2.500 | 122,802 | +0.07(+2.88%) |
Mar 13, 2023 | 2.370 | 2.540 | 2.360 | 2.430 | 388,238 | -0.01(-0.41%) |
Mar 10, 2023 | 2.810 | 2.810 | 2.400 | 2.440 | 138,115 | -0.37(-13.17%) |
Mar 09, 2023 | 2.800 | 2.870 | 2.750 | 2.810 | 136,585 | +0.01(+0.36%) |
Mar 08, 2023 | 2.650 | 2.820 | 2.470 | 2.800 | 167,187 | +0.08(+2.94%) |
Mar 07, 2023 | 2.620 | 2.830 | 2.590 | 2.720 | 171,395 | +0.08(+3.03%) |
Mar 06, 2023 | 2.600 | 2.940 | 2.571 | 2.640 | 698,410 | +0.02(+0.76%) |
Mar 03, 2023 | 1.550 | 2.620 | 1.530 | 2.620 | 951,224 | +0.65(+32.99%) |
Mar 02, 2023 | 1.800 | 2.000 | 1.750 | 1.970 | 259,868 | +0.16(+8.84%) |
Mar 01, 2023 | 1.900 | 1.900 | 1.770 | 1.810 | 58,662 | +0.01(+0.56%) |
Feb 28, 2023 | 1.760 | 1.849 | 1.740 | 1.800 | 95,561 | +0.04(+2.27%) |
Feb 27, 2023 | 1.950 | 1.964 | 1.750 | 1.760 | 146,714 | -0.14(-7.37%) |
Feb 24, 2023 | 1.640 | 1.970 | 1.629 | 1.900 | 306,170 | +0.24(+14.46%) |
Feb 23, 2023 | 1.470 | 1.710 | 1.470 | 1.660 | 123,916 | +0.14(+9.21%) |
Feb 22, 2023 | 1.420 | 1.560 | 1.420 | 1.520 | 256,584 | +0.08(+5.56%) |
Feb 21, 2023 | 1.610 | 1.700 | 1.360 | 1.440 | 390,463 | -0.23(-13.77%) |
Feb 17, 2023 | 1.670 | 1.840 | 1.630 | 1.670 | 457,793 | -0.01(-0.60%) |
Feb 16, 2023 | 1.760 | 1.800 | 1.640 | 1.680 | 334,715 | -0.12(-6.67%) |
Feb 15, 2023 | 1.540 | 2.050 | 1.510 | 1.800 | 2,883,877 | +0.29(+19.21%) |
Feb 14, 2023 | 1.160 | 1.640 | 1.110 | 1.510 | 2,835,253 | +0.41(+37.27%) |
Feb 13, 2023 | 1.960 | 1.960 | 0.9201 | 1.100 | 2,639,108 | -0.95(-46.34%) |
Feb 10, 2023 | 2.440 | 2.450 | 1.900 | 2.050 | 691,807 | -0.41(-16.67%) |
Feb 09, 2023 | 2.830 | 2.850 | 2.320 | 2.460 | 256,779 | -0.26(-9.56%) |
Feb 08, 2023 | 2.460 | 2.750 | 2.460 | 2.720 | 149,910 | +0.21(+8.37%) |
Feb 07, 2023 | 2.590 | 2.850 | 2.420 | 2.510 | 247,745 | -0.05(-1.95%) |
Feb 06, 2023 | 2.320 | 2.580 | 2.270 | 2.560 | 219,247 | +0.13(+5.35%) |
Feb 03, 2023 | 2.470 | 2.510 | 2.380 | 2.430 | 184,599 | -0.03(-1.22%) |
Feb 02, 2023 | 2.320 | 2.480 | 2.270 | 2.460 | 308,392 | +0.14(+6.03%) |