Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.796 | 6.816 | 6.687 | 6.756 | 2,237,587 | -0.02(-0.29%) |
Aug 30, 2023 | 6.816 | 6.895 | 6.667 | 6.776 | 1,758,687 | -0.02(-0.29%) |
Aug 29, 2023 | 6.488 | 6.900 | 6.369 | 6.796 | 3,442,300 | +0.36(+5.55%) |
Aug 28, 2023 | 6.191 | 6.478 | 6.141 | 6.439 | 2,094,209 | +0.32(+5.19%) |
Aug 25, 2023 | 6.230 | 6.397 | 6.091 | 6.121 | 2,477,315 | -0.04(-0.64%) |
Aug 24, 2023 | 6.240 | 6.617 | 6.131 | 6.161 | 2,788,660 | -0.08(-1.27%) |
Aug 23, 2023 | 5.923 | 6.300 | 5.644 | 6.240 | 3,245,714 | +0.36(+6.07%) |
Aug 22, 2023 | 5.953 | 5.992 | 5.749 | 5.883 | 2,524,507 | +0.02(+0.34%) |
Aug 21, 2023 | 5.774 | 5.883 | 5.705 | 5.863 | 2,594,531 | +0.06(+1.03%) |
Aug 18, 2023 | 5.645 | 5.863 | 5.595 | 5.804 | 2,152,971 | +0.00(+0.00%) |
Aug 17, 2023 | 5.754 | 6.106 | 5.465 | 5.804 | 3,219,765 | -0.02(-0.34%) |
Aug 16, 2023 | 5.804 | 5.948 | 5.794 | 5.824 | 2,802,853 | -0.07(-1.18%) |
Aug 15, 2023 | 5.883 | 6.032 | 5.833 | 5.893 | 3,775,643 | -0.29(-4.65%) |
Aug 14, 2023 | 6.191 | 6.290 | 6.082 | 6.181 | 3,120,912 | -0.13(-2.04%) |
Aug 11, 2023 | 6.161 | 6.379 | 6.146 | 6.310 | 1,915,341 | +0.09(+1.44%) |
Aug 10, 2023 | 6.131 | 6.399 | 6.131 | 6.220 | 2,546,027 | +0.14(+2.28%) |
Aug 09, 2023 | 6.359 | 6.359 | 6.012 | 6.082 | 4,100,795 | -0.28(-4.37%) |
Aug 08, 2023 | 6.240 | 6.379 | 6.027 | 6.359 | 3,221,588 | -0.14(-2.14%) |
Aug 07, 2023 | 6.032 | 6.543 | 5.962 | 6.498 | 5,480,664 | +0.52(+8.62%) |
Aug 04, 2023 | 5.764 | 6.101 | 5.744 | 5.982 | 2,554,174 | +0.13(+2.20%) |
Aug 03, 2023 | 5.595 | 5.913 | 5.362 | 5.853 | 3,366,128 | +0.20(+3.51%) |
Aug 02, 2023 | 5.506 | 5.685 | 5.208 | 5.655 | 4,132,729 | +0.11(+1.97%) |
Aug 01, 2023 | 5.843 | 5.873 | 5.506 | 5.546 | 2,052,258 | -0.28(-4.77%) |
Jul 31, 2023 | 5.804 | 6.012 | 5.794 | 5.824 | 1,949,942 | +0.05(+0.86%) |
Jul 28, 2023 | 5.804 | 5.903 | 5.719 | 5.774 | 2,123,886 | +0.13(+2.28%) |
Jul 27, 2023 | 5.893 | 5.977 | 5.640 | 5.645 | 4,581,240 | -0.20(-3.40%) |
Jul 26, 2023 | 5.516 | 5.853 | 5.506 | 5.843 | 3,162,665 | +0.35(+6.32%) |
Jul 25, 2023 | 5.566 | 5.655 | 5.456 | 5.496 | 2,561,850 | -0.10(-1.77%) |
Jul 24, 2023 | 5.496 | 5.744 | 5.496 | 5.595 | 2,328,840 | +0.08(+1.44%) |
Jul 21, 2023 | 5.566 | 5.605 | 5.352 | 5.516 | 2,719,237 | +0.01(+0.18%) |
Jul 20, 2023 | 5.714 | 5.734 | 5.417 | 5.506 | 6,458,999 | -0.22(-3.81%) |
Jul 19, 2023 | 5.466 | 5.794 | 5.461 | 5.724 | 5,951,025 | +0.32(+5.87%) |
Jul 18, 2023 | 5.099 | 5.417 | 5.079 | 5.407 | 5,664,229 | +0.34(+6.65%) |
Jul 17, 2023 | 5.337 | 5.337 | 5.070 | 5.070 | 2,321,172 | -0.21(-3.95%) |
Jul 14, 2023 | 5.407 | 5.427 | 5.258 | 5.278 | 3,952,560 | -0.13(-2.39%) |
Jul 13, 2023 | 5.278 | 5.437 | 5.169 | 5.407 | 5,397,689 | +0.13(+2.44%) |
Jul 12, 2023 | 5.318 | 5.506 | 5.238 | 5.278 | 7,446,210 | +0.08(+1.53%) |
Jul 11, 2023 | 5.030 | 5.268 | 4.926 | 5.199 | 6,181,210 | +0.26(+5.22%) |
Jul 10, 2023 | 4.881 | 5.035 | 4.742 | 4.941 | 5,891,754 | -0.04(-0.80%) |
Jul 07, 2023 | 4.365 | 5.169 | 4.365 | 4.980 | 9,084,678 | +0.62(+14.09%) |
Jul 06, 2023 | 4.345 | 4.385 | 4.117 | 4.365 | 4,142,375 | -0.06(-1.35%) |
Jul 05, 2023 | 4.484 | 4.628 | 4.316 | 4.425 | 4,313,116 | -0.07(-1.55%) |
Jul 03, 2023 | 4.177 | 4.504 | 4.177 | 4.494 | 3,492,787 | +0.31(+7.35%) |
Jun 30, 2023 | 4.425 | 4.464 | 4.018 | 4.187 | 8,744,398 | -0.18(-4.09%) |
Jun 29, 2023 | 4.276 | 4.588 | 4.256 | 4.365 | 8,836,202 | +0.08(+1.85%) |
Jun 28, 2023 | 4.603 | 4.603 | 4.157 | 4.286 | 8,164,000 | -0.32(-6.90%) |
Jun 27, 2023 | 4.534 | 4.831 | 4.370 | 4.603 | 8,729,501 | +0.07(+1.53%) |
Jun 26, 2023 | 4.077 | 4.621 | 4.048 | 4.534 | 8,236,819 | +0.49(+12.01%) |
Jun 23, 2023 | 4.296 | 4.380 | 4.013 | 4.048 | 24,598,202 | -0.33(-7.48%) |
Jun 22, 2023 | 4.653 | 4.663 | 4.330 | 4.375 | 6,195,359 | -0.34(-7.16%) |
Jun 21, 2023 | 4.762 | 4.871 | 4.529 | 4.712 | 4,677,616 | -0.07(-1.45%) |
Jun 20, 2023 | 4.722 | 4.836 | 4.544 | 4.782 | 4,700,952 | -0.03(-0.62%) |
Jun 16, 2023 | 4.722 | 4.861 | 4.668 | 4.812 | 9,051,480 | +0.09(+2.00%) |
Jun 15, 2023 | 4.650 | 4.746 | 4.582 | 4.717 | 3,882,232 | +0.08(+1.67%) |
Jun 14, 2023 | 4.882 | 5.027 | 4.630 | 4.640 | 5,212,397 | -0.18(-3.81%) |
Jun 13, 2023 | 4.930 | 5.093 | 4.790 | 4.824 | 5,349,305 | -0.02(-0.40%) |
Jun 12, 2023 | 5.017 | 5.133 | 4.819 | 4.843 | 4,501,443 | -0.17(-3.47%) |
Jun 09, 2023 | 5.085 | 5.133 | 4.940 | 5.017 | 4,083,050 | -0.05(-0.95%) |
Jun 08, 2023 | 5.230 | 5.230 | 4.882 | 5.065 | 5,439,330 | -0.20(-3.85%) |
Jun 07, 2023 | 5.065 | 5.529 | 5.051 | 5.268 | 6,567,632 | +0.27(+5.42%) |
Jun 06, 2023 | 4.572 | 5.162 | 4.548 | 4.998 | 3,646,411 | +0.39(+8.39%) |
Jun 05, 2023 | 4.785 | 4.872 | 4.582 | 4.611 | 2,929,564 | -0.19(-4.02%) |
Jun 02, 2023 | 4.543 | 4.867 | 4.539 | 4.804 | 4,211,355 | +0.38(+8.52%) |