Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.440 | 6.828 | 6.390 | 6.610 | 90,778 | +0.05(+0.76%) |
Aug 30, 2023 | 6.450 | 6.690 | 6.130 | 6.560 | 53,224 | -0.09(-1.35%) |
Aug 29, 2023 | 6.830 | 7.045 | 6.543 | 6.650 | 125,239 | -0.16(-2.35%) |
Aug 28, 2023 | 6.280 | 6.930 | 6.080 | 6.810 | 130,118 | +0.50(+7.92%) |
Aug 25, 2023 | 5.500 | 6.600 | 5.500 | 6.310 | 258,955 | +0.83(+15.15%) |
Aug 24, 2023 | 5.410 | 5.671 | 4.930 | 5.480 | 113,654 | -0.26(-4.53%) |
Aug 23, 2023 | 6.750 | 6.870 | 5.440 | 5.740 | 432,846 | -1.11(-16.20%) |
Aug 22, 2023 | 6.890 | 7.279 | 6.800 | 6.850 | 222,947 | -0.09(-1.30%) |
Aug 21, 2023 | 6.890 | 7.100 | 6.520 | 6.940 | 226,606 | -0.05(-0.72%) |
Aug 18, 2023 | 11.84 | 12.02 | 6.510 | 6.990 | 1,109,242 | -5.46(-43.86%) |
Aug 17, 2023 | 12.78 | 13.40 | 11.84 | 12.45 | 185,730 | -0.54(-4.16%) |
Aug 16, 2023 | 12.90 | 13.09 | 12.06 | 12.99 | 201,518 | -0.32(-2.40%) |
Aug 15, 2023 | 11.80 | 13.93 | 11.17 | 13.31 | 397,235 | +0.37(+2.86%) |
Aug 14, 2023 | 9.900 | 13.89 | 9.760 | 12.94 | 1,115,122 | +2.88(+28.63%) |
Aug 11, 2023 | 10.05 | 10.75 | 9.330 | 10.06 | 137,652 | +0.16(+1.62%) |
Aug 10, 2023 | 10.43 | 10.49 | 9.610 | 9.900 | 139,013 | +0.06(+0.61%) |
Aug 09, 2023 | 9.220 | 10.17 | 9.150 | 9.840 | 103,911 | +0.62(+6.67%) |
Aug 08, 2023 | 10.36 | 10.36 | 8.600 | 9.225 | 291,634 | -1.46(-13.70%) |
Aug 07, 2023 | 9.610 | 10.89 | 9.300 | 10.69 | 134,124 | +1.01(+10.43%) |
Aug 04, 2023 | 10.12 | 10.47 | 9.330 | 9.680 | 147,996 | -0.48(-4.72%) |
Aug 03, 2023 | 11.56 | 12.40 | 9.880 | 10.16 | 312,822 | -1.57(-13.38%) |
Aug 02, 2023 | 10.71 | 12.00 | 10.63 | 11.73 | 311,596 | +0.73(+6.64%) |
Aug 01, 2023 | 9.950 | 11.19 | 9.130 | 11.00 | 428,375 | +0.53(+5.06%) |
Jul 31, 2023 | 8.470 | 10.50 | 8.350 | 10.47 | 521,819 | +1.88(+21.89%) |
Jul 28, 2023 | 8.870 | 8.870 | 7.960 | 8.590 | 290,159 | -0.16(-1.83%) |
Jul 27, 2023 | 7.950 | 9.160 | 7.800 | 8.750 | 507,663 | +0.87(+11.04%) |
Jul 26, 2023 | 7.230 | 9.490 | 7.230 | 7.880 | 1,081,478 | +0.55(+7.50%) |
Jul 25, 2023 | 8.020 | 9.200 | 7.010 | 7.330 | 726,824 | -0.90(-10.94%) |
Jul 24, 2023 | 10.91 | 10.95 | 8.100 | 8.230 | 1,981,044 | -3.38(-29.11%) |
Jul 21, 2023 | 10.36 | 13.71 | 10.26 | 11.61 | 4,966,960 | +1.75(+17.75%) |
Jul 20, 2023 | 6.350 | 10.45 | 6.030 | 9.860 | 4,214,690 | +3.39(+52.40%) |
Jul 19, 2023 | 5.330 | 6.937 | 5.010 | 6.470 | 2,696,505 | +0.73(+12.72%) |
Jul 18, 2023 | 3.720 | 6.090 | 3.645 | 5.740 | 6,951,761 | +2.19(+61.69%) |
Jul 17, 2023 | 3.620 | 3.759 | 3.520 | 3.550 | 72,301 | -0.06(-1.66%) |
Jul 14, 2023 | 3.990 | 4.181 | 3.260 | 3.610 | 321,932 | -0.08(-2.17%) |
Jul 13, 2023 | 3.490 | 3.770 | 3.430 | 3.690 | 133,826 | +0.16(+4.53%) |
Jul 12, 2023 | 3.400 | 3.641 | 3.300 | 3.530 | 170,155 | +0.15(+4.44%) |
Jul 11, 2023 | 3.120 | 3.760 | 2.860 | 3.380 | 507,647 | +0.15(+4.64%) |
Jul 10, 2023 | 2.500 | 3.390 | 2.380 | 3.230 | 1,977,759 | +0.92(+39.83%) |
Jul 07, 2023 | 2.570 | 2.640 | 2.310 | 2.310 | 206,611 | -0.33(-12.50%) |
Jul 06, 2023 | 2.910 | 2.980 | 2.560 | 2.640 | 153,458 | -0.27(-9.28%) |
Jul 05, 2023 | 3.210 | 3.250 | 2.880 | 2.910 | 251,759 | -0.31(-9.63%) |
Jul 03, 2023 | 3.260 | 3.493 | 3.157 | 3.220 | 123,969 | -0.03(-0.92%) |
Jun 30, 2023 | 3.750 | 3.830 | 2.720 | 3.250 | 746,201 | -0.28(-7.93%) |
Jun 29, 2023 | 3.814 | 4.518 | 3.290 | 3.530 | 580,311 | -1.56(-30.68%) |
Jun 28, 2023 | 3.672 | 5.530 | 3.600 | 5.092 | 1,516,730 | +1.29(+33.86%) |
Jun 27, 2023 | 3.782 | 3.998 | 3.500 | 3.804 | 310,707 | -0.20(-4.90%) |
Jun 26, 2023 | 3.000 | 4.168 | 2.966 | 4.000 | 761,197 | +0.60(+17.65%) |
Jun 23, 2023 | 2.722 | 3.400 | 2.666 | 3.400 | 552,117 | +0.41(+13.64%) |
Jun 22, 2023 | 3.000 | 3.198 | 2.460 | 2.992 | 864,547 | -0.21(-6.50%) |
Jun 21, 2023 | 3.246 | 3.246 | 2.640 | 3.200 | 1,241,946 | -0.31(-8.94%) |
Jun 20, 2023 | 4.988 | 5.040 | 3.342 | 3.514 | 6,135,532 | +1.11(+46.42%) |
Jun 16, 2023 | 6.158 | 6.160 | 2.400 | 2.400 | 8,161,373 | +0.74(+44.75%) |