Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.850 | 5.880 | 5.660 | 5.700 | 1,243,113 | -0.06(-1.04%) |
Aug 30, 2023 | 5.870 | 5.875 | 5.680 | 5.760 | 406,844 | -0.18(-3.03%) |
Aug 29, 2023 | 5.790 | 5.980 | 5.765 | 5.940 | 393,522 | +0.16(+2.77%) |
Aug 28, 2023 | 5.880 | 5.960 | 5.720 | 5.780 | 455,505 | -0.03(-0.52%) |
Aug 25, 2023 | 5.780 | 5.871 | 5.650 | 5.810 | 429,995 | +0.05(+0.87%) |
Aug 24, 2023 | 5.940 | 5.940 | 5.750 | 5.760 | 428,856 | -0.22(-3.68%) |
Aug 23, 2023 | 5.940 | 6.090 | 5.770 | 5.980 | 496,632 | +0.06(+1.01%) |
Aug 22, 2023 | 6.090 | 6.140 | 5.780 | 5.920 | 662,371 | -0.04(-0.67%) |
Aug 21, 2023 | 6.050 | 6.075 | 5.685 | 5.960 | 1,160,256 | +0.07(+1.19%) |
Aug 18, 2023 | 6.030 | 6.080 | 5.810 | 5.890 | 1,020,125 | -0.25(-4.07%) |
Aug 17, 2023 | 6.210 | 6.388 | 6.030 | 6.140 | 671,466 | -0.04(-0.65%) |
Aug 16, 2023 | 6.380 | 6.540 | 6.120 | 6.180 | 2,662,239 | -1.15(-15.69%) |
Aug 15, 2023 | 7.540 | 7.650 | 7.229 | 7.330 | 594,163 | -0.47(-6.03%) |
Aug 14, 2023 | 7.900 | 7.950 | 7.540 | 7.800 | 888,478 | -0.10(-1.27%) |
Aug 11, 2023 | 7.670 | 8.060 | 7.390 | 7.900 | 1,504,910 | +0.47(+6.33%) |
Aug 10, 2023 | 6.560 | 7.990 | 6.560 | 7.430 | 3,264,550 | +1.22(+19.65%) |
Aug 09, 2023 | 6.470 | 6.511 | 6.070 | 6.210 | 808,530 | -0.25(-3.87%) |
Aug 08, 2023 | 6.650 | 6.560 | 6.260 | 6.460 | 796,693 | -0.28(-4.15%) |
Aug 07, 2023 | 6.400 | 7.080 | 6.360 | 6.740 | 1,648,177 | +0.62(+10.13%) |
Aug 04, 2023 | 6.150 | 6.195 | 5.990 | 6.120 | 378,805 | +0.01(+0.16%) |
Aug 03, 2023 | 6.160 | 6.160 | 5.970 | 6.110 | 410,697 | -0.07(-1.13%) |
Aug 02, 2023 | 6.140 | 6.230 | 5.920 | 6.180 | 494,234 | -0.07(-1.12%) |
Aug 01, 2023 | 6.190 | 6.405 | 6.180 | 6.250 | 445,182 | -0.08(-1.26%) |
Jul 31, 2023 | 6.130 | 6.345 | 6.080 | 6.330 | 517,507 | +0.26(+4.28%) |
Jul 28, 2023 | 5.820 | 6.100 | 5.820 | 6.070 | 698,858 | +0.30(+5.20%) |
Jul 27, 2023 | 6.340 | 6.350 | 5.720 | 5.770 | 746,890 | -0.49(-7.83%) |
Jul 26, 2023 | 6.390 | 6.510 | 6.220 | 6.260 | 778,186 | -0.09(-1.42%) |
Jul 25, 2023 | 6.190 | 6.485 | 6.100 | 6.350 | 2,590,536 | +0.10(+1.60%) |
Jul 24, 2023 | 5.460 | 6.340 | 5.440 | 6.250 | 2,038,950 | +0.74(+13.43%) |
Jul 21, 2023 | 5.880 | 5.950 | 5.320 | 5.510 | 900,106 | -0.35(-5.97%) |
Jul 20, 2023 | 5.560 | 5.960 | 5.540 | 5.860 | 619,206 | +0.34(+6.16%) |
Jul 19, 2023 | 6.080 | 6.082 | 5.375 | 5.520 | 1,053,061 | -0.56(-9.21%) |
Jul 18, 2023 | 5.650 | 6.130 | 5.540 | 6.080 | 1,383,085 | +0.53(+9.55%) |
Jul 17, 2023 | 5.500 | 5.600 | 5.360 | 5.550 | 1,030,655 | +0.11(+2.02%) |
Jul 14, 2023 | 5.600 | 5.749 | 5.365 | 5.440 | 1,225,066 | -0.05(-0.91%) |
Jul 13, 2023 | 5.480 | 5.650 | 5.400 | 5.490 | 2,474,891 | +0.16(+3.00%) |
Jul 12, 2023 | 5.190 | 5.810 | 5.170 | 5.330 | 3,622,645 | +0.93(+21.14%) |
Jul 11, 2023 | 4.260 | 4.480 | 4.240 | 4.400 | 447,091 | +0.14(+3.29%) |
Jul 10, 2023 | 4.200 | 4.280 | 4.100 | 4.260 | 487,426 | +0.07(+1.67%) |
Jul 07, 2023 | 4.300 | 4.470 | 4.160 | 4.190 | 1,154,415 | -0.11(-2.56%) |
Jul 06, 2023 | 3.800 | 4.320 | 3.800 | 4.300 | 1,152,215 | +0.51(+13.46%) |
Jul 05, 2023 | 4.150 | 4.150 | 3.780 | 3.790 | 384,511 | -0.38(-9.11%) |
Jul 03, 2023 | 4.060 | 4.170 | 4.060 | 4.170 | 162,155 | +0.08(+1.96%) |
Jun 30, 2023 | 4.080 | 4.110 | 4.000 | 4.090 | 292,520 | +0.03(+0.74%) |
Jun 29, 2023 | 3.970 | 4.089 | 3.955 | 4.060 | 376,125 | +0.12(+3.05%) |
Jun 28, 2023 | 3.760 | 3.990 | 3.730 | 3.940 | 493,034 | +0.18(+4.79%) |
Jun 27, 2023 | 3.580 | 3.860 | 3.510 | 3.760 | 368,872 | +0.21(+5.92%) |
Jun 26, 2023 | 3.720 | 3.770 | 3.490 | 3.550 | 374,488 | -0.12(-3.27%) |
Jun 23, 2023 | 3.490 | 3.690 | 3.490 | 3.670 | 2,924,334 | +0.11(+3.09%) |
Jun 22, 2023 | 3.620 | 3.640 | 3.500 | 3.560 | 286,247 | -0.08(-2.20%) |
Jun 21, 2023 | 3.610 | 3.680 | 3.550 | 3.640 | 272,466 | +0.03(+0.83%) |
Jun 20, 2023 | 3.600 | 3.680 | 3.530 | 3.610 | 293,103 | +0.05(+1.40%) |
Jun 16, 2023 | 3.630 | 3.630 | 3.485 | 3.560 | 464,167 | -0.01(-0.28%) |