Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.340 | 5.445 | 5.300 | 5.300 | 158,391 | -0.01(-0.19%) |
Aug 30, 2023 | 5.350 | 5.430 | 5.260 | 5.310 | 229,235 | -0.01(-0.19%) |
Aug 29, 2023 | 5.140 | 5.330 | 5.080 | 5.320 | 255,291 | +0.15(+2.80%) |
Aug 28, 2023 | 5.130 | 5.252 | 5.070 | 5.175 | 208,802 | +0.09(+1.87%) |
Aug 25, 2023 | 5.140 | 5.189 | 4.955 | 5.080 | 184,292 | -0.04(-0.78%) |
Aug 24, 2023 | 5.060 | 5.185 | 5.040 | 5.120 | 190,336 | +0.03(+0.59%) |
Aug 23, 2023 | 5.100 | 5.150 | 4.970 | 5.090 | 174,396 | +0.00(+0.00%) |
Aug 22, 2023 | 5.190 | 5.290 | 4.980 | 5.090 | 266,114 | -0.10(-1.93%) |
Aug 21, 2023 | 5.340 | 5.430 | 5.060 | 5.190 | 325,663 | -0.15(-2.81%) |
Aug 18, 2023 | 5.230 | 5.380 | 5.230 | 5.340 | 314,741 | +0.05(+0.95%) |
Aug 17, 2023 | 5.330 | 5.390 | 5.230 | 5.290 | 210,599 | -0.03(-0.56%) |
Aug 16, 2023 | 5.470 | 5.540 | 5.320 | 5.320 | 198,237 | -0.15(-2.74%) |
Aug 15, 2023 | 5.810 | 5.845 | 5.420 | 5.470 | 254,587 | -0.34(-5.85%) |
Aug 14, 2023 | 5.650 | 5.860 | 5.610 | 5.810 | 175,931 | +0.12(+2.11%) |
Aug 11, 2023 | 5.520 | 5.770 | 5.435 | 5.690 | 285,735 | +0.16(+2.89%) |
Aug 10, 2023 | 5.630 | 5.671 | 5.460 | 5.530 | 228,932 | -0.04(-0.72%) |
Aug 09, 2023 | 5.800 | 5.840 | 5.540 | 5.570 | 245,946 | -0.22(-3.80%) |
Aug 08, 2023 | 5.930 | 5.938 | 5.670 | 5.790 | 537,974 | -0.19(-3.18%) |
Aug 07, 2023 | 5.820 | 6.140 | 5.800 | 5.980 | 489,638 | +0.22(+3.82%) |
Aug 04, 2023 | 6.310 | 6.310 | 5.750 | 5.760 | 627,490 | -0.55(-8.72%) |
Aug 03, 2023 | 6.510 | 6.620 | 5.600 | 6.310 | 1,142,720 | -1.19(-15.87%) |
Aug 02, 2023 | 7.710 | 7.770 | 7.420 | 7.500 | 373,528 | -0.26(-3.35%) |
Aug 01, 2023 | 7.760 | 7.855 | 7.710 | 7.760 | 198,349 | -0.02(-0.26%) |
Jul 31, 2023 | 7.550 | 7.790 | 7.550 | 7.780 | 298,727 | +0.22(+2.91%) |
Jul 28, 2023 | 7.490 | 7.670 | 7.435 | 7.560 | 316,794 | +0.16(+2.16%) |
Jul 27, 2023 | 7.600 | 7.630 | 7.340 | 7.400 | 312,129 | -0.15(-1.99%) |
Jul 26, 2023 | 7.290 | 7.630 | 7.290 | 7.550 | 352,058 | +0.28(+3.85%) |
Jul 25, 2023 | 7.500 | 7.560 | 7.250 | 7.270 | 229,763 | -0.21(-2.81%) |
Jul 24, 2023 | 7.470 | 7.550 | 7.320 | 7.480 | 219,634 | -0.01(-0.13%) |
Jul 21, 2023 | 7.370 | 7.590 | 7.350 | 7.490 | 323,074 | +0.15(+2.04%) |
Jul 20, 2023 | 7.370 | 7.470 | 7.310 | 7.340 | 225,054 | -0.02(-0.27%) |
Jul 19, 2023 | 7.330 | 7.460 | 7.170 | 7.360 | 247,509 | +0.04(+0.62%) |
Jul 18, 2023 | 7.260 | 7.490 | 7.240 | 7.315 | 230,245 | +0.06(+0.76%) |
Jul 17, 2023 | 7.350 | 7.350 | 7.240 | 7.260 | 172,397 | -0.05(-0.68%) |
Jul 14, 2023 | 7.240 | 7.320 | 7.100 | 7.310 | 128,730 | +0.04(+0.55%) |
Jul 13, 2023 | 7.260 | 7.300 | 7.185 | 7.270 | 121,371 | +0.01(+0.21%) |
Jul 12, 2023 | 7.390 | 7.390 | 7.240 | 7.255 | 179,628 | +0.01(+0.21%) |
Jul 11, 2023 | 7.280 | 7.310 | 7.155 | 7.240 | 164,611 | -0.04(-0.55%) |
Jul 10, 2023 | 7.240 | 7.390 | 7.220 | 7.280 | 168,610 | -0.02(-0.27%) |
Jul 07, 2023 | 7.120 | 7.400 | 7.120 | 7.300 | 595,063 | +0.21(+2.96%) |
Jul 06, 2023 | 7.050 | 7.150 | 6.890 | 7.090 | 464,103 | -0.03(-0.42%) |
Jul 05, 2023 | 7.210 | 7.270 | 7.080 | 7.120 | 272,833 | -0.19(-2.60%) |
Jul 03, 2023 | 7.100 | 7.320 | 7.100 | 7.310 | 100,196 | +0.18(+2.52%) |
Jun 30, 2023 | 7.270 | 7.270 | 7.100 | 7.130 | 159,466 | -0.07(-0.90%) |
Jun 29, 2023 | 7.190 | 7.310 | 7.160 | 7.195 | 129,055 | +0.00(+0.07%) |
Jun 28, 2023 | 7.180 | 7.250 | 7.140 | 7.190 | 152,828 | +0.03(+0.35%) |
Jun 27, 2023 | 6.910 | 7.220 | 6.910 | 7.165 | 209,085 | +0.26(+3.84%) |
Jun 26, 2023 | 6.850 | 7.070 | 6.850 | 6.900 | 170,151 | +0.05(+0.73%) |
Jun 23, 2023 | 6.950 | 7.050 | 6.760 | 6.850 | 494,853 | -0.19(-2.70%) |
Jun 22, 2023 | 7.040 | 7.090 | 6.920 | 7.040 | 155,190 | -0.04(-0.56%) |
Jun 21, 2023 | 7.070 | 7.163 | 7.000 | 7.080 | 217,721 | -0.05(-0.70%) |
Jun 20, 2023 | 7.230 | 7.230 | 7.000 | 7.130 | 123,693 | -0.10(-1.38%) |
Jun 16, 2023 | 7.130 | 7.260 | 7.010 | 7.230 | 1,009,391 | +0.00(+0.00%) |
Jun 15, 2023 | 6.940 | 7.340 | 6.930 | 7.230 | 286,917 | +0.19(+2.70%) |
Jun 14, 2023 | 7.110 | 7.194 | 6.990 | 7.040 | 141,467 | -0.02(-0.28%) |
Jun 13, 2023 | 7.060 | 7.140 | 7.010 | 7.060 | 182,896 | +0.05(+0.71%) |
Jun 12, 2023 | 7.030 | 7.080 | 6.940 | 7.010 | 218,372 | +0.00(+0.00%) |
Jun 09, 2023 | 7.200 | 7.221 | 6.920 | 7.010 | 129,575 | -0.19(-2.57%) |
Jun 08, 2023 | 7.140 | 7.253 | 7.020 | 7.195 | 213,239 | +0.08(+1.05%) |
Jun 07, 2023 | 6.920 | 7.300 | 6.890 | 7.120 | 317,214 | +0.29(+4.25%) |
Jun 06, 2023 | 6.570 | 6.860 | 6.480 | 6.830 | 266,968 | +0.26(+3.96%) |
Jun 05, 2023 | 6.770 | 6.870 | 6.490 | 6.570 | 290,197 | -0.26(-3.81%) |
Jun 02, 2023 | 6.340 | 6.950 | 6.340 | 6.830 | 333,049 | +0.49(+7.73%) |