Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.310 | 5.485 | 5.310 | 5.355 | 326,211 | +0.02(+0.28%) |
Aug 30, 2023 | 5.270 | 5.378 | 5.150 | 5.340 | 301,582 | +0.06(+1.14%) |
Aug 29, 2023 | 5.010 | 5.300 | 4.960 | 5.280 | 433,270 | +0.21(+4.14%) |
Aug 28, 2023 | 5.170 | 5.241 | 5.010 | 5.070 | 411,876 | -0.02(-0.39%) |
Aug 25, 2023 | 4.860 | 5.155 | 4.850 | 5.090 | 537,877 | +0.23(+4.73%) |
Aug 24, 2023 | 5.090 | 5.090 | 4.820 | 4.860 | 546,176 | -0.25(-4.89%) |
Aug 23, 2023 | 4.970 | 5.150 | 4.910 | 5.110 | 409,484 | +0.14(+2.82%) |
Aug 22, 2023 | 5.050 | 5.190 | 4.850 | 4.970 | 681,406 | -0.04(-0.80%) |
Aug 21, 2023 | 5.260 | 5.260 | 5.010 | 5.010 | 934,708 | -0.24(-4.57%) |
Aug 18, 2023 | 5.400 | 5.510 | 5.210 | 5.250 | 981,960 | -0.32(-5.75%) |
Aug 17, 2023 | 5.420 | 5.695 | 5.370 | 5.570 | 797,433 | +0.18(+3.34%) |
Aug 16, 2023 | 5.500 | 5.622 | 5.390 | 5.390 | 538,204 | -0.18(-3.23%) |
Aug 15, 2023 | 5.840 | 5.880 | 5.525 | 5.570 | 531,029 | -0.32(-5.43%) |
Aug 14, 2023 | 5.850 | 5.940 | 5.630 | 5.890 | 610,775 | -0.08(-1.34%) |
Aug 11, 2023 | 5.700 | 6.005 | 5.620 | 5.970 | 602,321 | +0.18(+3.11%) |
Aug 10, 2023 | 5.950 | 6.160 | 5.760 | 5.790 | 850,498 | -0.09(-1.53%) |
Aug 09, 2023 | 6.260 | 6.300 | 5.870 | 5.880 | 709,149 | -0.33(-5.31%) |
Aug 08, 2023 | 6.160 | 6.272 | 5.860 | 6.210 | 909,739 | -0.15(-2.28%) |
Aug 07, 2023 | 6.210 | 6.361 | 5.850 | 6.355 | 1,435,669 | +0.12(+1.84%) |
Aug 04, 2023 | 6.630 | 6.980 | 6.215 | 6.240 | 4,987,531 | -2.14(-25.54%) |
Aug 03, 2023 | 7.850 | 8.515 | 7.760 | 8.380 | 1,590,475 | +0.44(+5.54%) |
Aug 02, 2023 | 8.420 | 8.420 | 7.630 | 7.940 | 1,669,823 | -0.66(-7.67%) |
Aug 01, 2023 | 9.900 | 9.900 | 8.565 | 8.600 | 2,193,883 | -0.90(-9.47%) |
Jul 31, 2023 | 9.060 | 9.640 | 9.050 | 9.500 | 941,913 | +0.52(+5.73%) |
Jul 28, 2023 | 8.350 | 8.990 | 8.320 | 8.985 | 791,184 | +0.88(+10.93%) |
Jul 27, 2023 | 8.710 | 8.800 | 8.000 | 8.100 | 955,528 | -0.48(-5.59%) |
Jul 26, 2023 | 8.080 | 8.790 | 8.079 | 8.580 | 1,122,445 | +0.46(+5.67%) |
Jul 25, 2023 | 8.510 | 8.660 | 8.095 | 8.120 | 684,702 | -0.40(-4.69%) |
Jul 24, 2023 | 8.290 | 8.520 | 8.110 | 8.520 | 554,667 | +0.28(+3.40%) |
Jul 21, 2023 | 8.430 | 8.530 | 8.145 | 8.240 | 768,966 | -0.06(-0.72%) |
Jul 20, 2023 | 9.150 | 9.150 | 8.250 | 8.300 | 1,318,244 | -0.92(-9.98%) |
Jul 19, 2023 | 9.100 | 9.711 | 9.100 | 9.220 | 1,143,206 | +0.17(+1.82%) |
Jul 18, 2023 | 9.240 | 9.748 | 8.995 | 9.055 | 1,166,322 | -0.21(-2.21%) |
Jul 17, 2023 | 8.500 | 9.440 | 8.065 | 9.260 | 1,477,707 | +0.71(+8.30%) |
Jul 14, 2023 | 9.310 | 9.620 | 8.530 | 8.550 | 1,102,265 | -0.80(-8.56%) |
Jul 13, 2023 | 8.380 | 9.500 | 8.361 | 9.350 | 1,616,513 | +0.89(+10.52%) |
Jul 12, 2023 | 8.060 | 8.495 | 7.940 | 8.460 | 1,299,374 | +0.57(+7.22%) |
Jul 11, 2023 | 7.480 | 8.020 | 7.431 | 7.890 | 1,186,614 | +0.50(+6.77%) |
Jul 10, 2023 | 6.820 | 7.430 | 6.680 | 7.390 | 1,019,211 | +0.62(+9.16%) |
Jul 07, 2023 | 6.430 | 7.045 | 6.430 | 6.770 | 996,341 | +0.36(+5.62%) |
Jul 06, 2023 | 6.610 | 6.630 | 6.380 | 6.410 | 714,238 | -0.34(-5.04%) |
Jul 05, 2023 | 6.690 | 6.810 | 6.520 | 6.750 | 700,543 | -0.02(-0.30%) |
Jul 03, 2023 | 6.580 | 6.870 | 6.570 | 6.770 | 622,791 | +0.19(+2.89%) |
Jun 30, 2023 | 6.880 | 6.880 | 6.570 | 6.580 | 1,260,014 | -0.18(-2.66%) |
Jun 29, 2023 | 6.980 | 6.987 | 6.480 | 6.760 | 1,524,575 | -0.45(-6.24%) |
Jun 28, 2023 | 7.110 | 7.310 | 7.010 | 7.210 | 418,313 | +0.10(+1.41%) |
Jun 27, 2023 | 7.050 | 7.150 | 6.770 | 7.110 | 500,162 | +0.18(+2.60%) |
Jun 26, 2023 | 7.100 | 7.310 | 6.910 | 6.930 | 531,955 | -0.20(-2.81%) |
Jun 23, 2023 | 7.630 | 7.630 | 7.030 | 7.130 | 1,158,816 | -0.61(-7.88%) |
Jun 22, 2023 | 7.470 | 7.840 | 7.380 | 7.740 | 473,118 | +0.21(+2.79%) |
Jun 21, 2023 | 7.690 | 7.800 | 7.360 | 7.530 | 514,813 | -0.24(-3.09%) |
Jun 20, 2023 | 8.050 | 8.150 | 7.620 | 7.770 | 702,625 | -0.35(-4.31%) |
Jun 16, 2023 | 8.060 | 8.221 | 7.840 | 8.120 | 1,125,831 | +0.22(+2.78%) |
Jun 15, 2023 | 7.600 | 7.970 | 7.500 | 7.900 | 601,321 | +0.19(+2.46%) |
Jun 14, 2023 | 8.010 | 8.500 | 7.650 | 7.710 | 1,016,799 | -0.38(-4.70%) |
Jun 13, 2023 | 7.540 | 8.130 | 7.450 | 8.090 | 846,426 | +0.67(+9.03%) |
Jun 12, 2023 | 7.140 | 7.520 | 7.000 | 7.420 | 362,079 | +0.26(+3.63%) |
Jun 09, 2023 | 7.250 | 7.500 | 7.030 | 7.160 | 572,323 | -0.06(-0.83%) |
Jun 08, 2023 | 7.110 | 7.310 | 7.040 | 7.220 | 462,293 | +0.03(+0.42%) |
Jun 07, 2023 | 7.190 | 7.740 | 7.100 | 7.190 | 768,140 | +0.06(+0.84%) |
Jun 06, 2023 | 6.760 | 7.230 | 6.660 | 7.130 | 653,161 | +0.33(+4.85%) |
Jun 05, 2023 | 6.930 | 6.980 | 6.760 | 6.800 | 417,657 | -0.17(-2.44%) |
Jun 02, 2023 | 6.800 | 6.990 | 6.610 | 6.970 | 703,642 | +0.24(+3.57%) |