Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.020 | 7.320 | 6.900 | 6.970 | 12,600,940 | +0.04(+0.58%) |
Aug 30, 2023 | 6.900 | 7.050 | 6.680 | 6.930 | 8,403,878 | +0.03(+0.43%) |
Aug 29, 2023 | 6.320 | 7.000 | 6.160 | 6.900 | 13,084,300 | +0.51(+7.98%) |
Aug 28, 2023 | 6.010 | 6.445 | 5.860 | 6.390 | 12,443,486 | +0.61(+10.55%) |
Aug 25, 2023 | 6.640 | 6.670 | 5.620 | 5.780 | 19,989,504 | -0.78(-11.89%) |
Aug 24, 2023 | 7.290 | 7.450 | 6.490 | 6.560 | 12,237,445 | -0.66(-9.14%) |
Aug 23, 2023 | 7.080 | 7.490 | 7.020 | 7.220 | 11,552,714 | +0.17(+2.41%) |
Aug 22, 2023 | 7.250 | 7.300 | 6.550 | 7.050 | 14,891,737 | +0.05(+0.71%) |
Aug 21, 2023 | 6.330 | 7.470 | 6.210 | 7.000 | 27,022,900 | +0.84(+13.64%) |
Aug 18, 2023 | 5.930 | 6.820 | 5.880 | 6.160 | 18,369,312 | +0.17(+2.84%) |
Aug 17, 2023 | 5.970 | 6.290 | 5.612 | 5.990 | 11,397,620 | +0.05(+0.84%) |
Aug 16, 2023 | 6.060 | 6.330 | 5.710 | 5.940 | 18,755,400 | -0.41(-6.46%) |
Aug 15, 2023 | 6.640 | 6.740 | 6.200 | 6.350 | 10,954,286 | -0.21(-3.20%) |
Aug 14, 2023 | 5.770 | 6.780 | 5.730 | 6.560 | 21,251,142 | +0.79(+13.69%) |
Aug 11, 2023 | 6.860 | 6.950 | 5.410 | 5.770 | 37,299,764 | -0.06(-1.03%) |
Aug 10, 2023 | 5.800 | 6.005 | 5.660 | 5.830 | 10,176,694 | +0.07(+1.22%) |
Aug 09, 2023 | 5.780 | 5.840 | 5.530 | 5.760 | 3,252,308 | +0.05(+0.88%) |
Aug 08, 2023 | 5.500 | 5.730 | 5.250 | 5.710 | 3,801,602 | +0.08(+1.42%) |
Aug 07, 2023 | 5.650 | 5.740 | 5.560 | 5.630 | 3,922,211 | +0.03(+0.54%) |
Aug 04, 2023 | 6.100 | 6.120 | 5.570 | 5.600 | 4,767,210 | -0.44(-7.28%) |
Aug 03, 2023 | 6.290 | 6.380 | 6.010 | 6.040 | 4,301,290 | -0.37(-5.77%) |
Aug 02, 2023 | 6.240 | 6.730 | 6.060 | 6.410 | 6,702,711 | -0.14(-2.14%) |
Aug 01, 2023 | 6.550 | 7.100 | 6.402 | 6.550 | 14,116,436 | -0.18(-2.67%) |
Jul 31, 2023 | 5.280 | 6.870 | 5.230 | 6.730 | 41,657,924 | +1.95(+40.79%) |
Jul 28, 2023 | 4.670 | 4.890 | 4.630 | 4.780 | 4,674,257 | +0.22(+4.82%) |
Jul 27, 2023 | 4.930 | 4.930 | 4.510 | 4.560 | 3,215,818 | -0.30(-6.17%) |
Jul 26, 2023 | 4.670 | 4.940 | 4.650 | 4.860 | 3,068,671 | +0.08(+1.67%) |
Jul 25, 2023 | 4.630 | 4.860 | 4.550 | 4.780 | 3,710,826 | +0.20(+4.37%) |
Jul 24, 2023 | 4.500 | 4.630 | 4.440 | 4.580 | 3,238,611 | +0.06(+1.33%) |
Jul 21, 2023 | 4.760 | 4.770 | 4.491 | 4.520 | 2,909,659 | -0.24(-5.04%) |
Jul 20, 2023 | 4.700 | 4.770 | 4.460 | 4.760 | 4,787,435 | +0.07(+1.49%) |
Jul 19, 2023 | 5.160 | 5.160 | 4.680 | 4.690 | 9,164,052 | -0.58(-11.01%) |
Jul 18, 2023 | 5.270 | 5.580 | 5.110 | 5.270 | 6,835,093 | -0.01(-0.19%) |
Jul 17, 2023 | 4.900 | 5.350 | 4.770 | 5.280 | 4,634,306 | +0.38(+7.76%) |
Jul 14, 2023 | 5.100 | 5.180 | 4.880 | 4.900 | 5,884,125 | -0.20(-3.92%) |
Jul 13, 2023 | 5.000 | 5.450 | 4.870 | 5.100 | 9,442,869 | +0.17(+3.45%) |
Jul 12, 2023 | 4.580 | 5.070 | 4.500 | 4.930 | 8,896,991 | +0.45(+10.04%) |
Jul 11, 2023 | 4.880 | 4.900 | 4.370 | 4.480 | 6,406,459 | -0.35(-7.25%) |
Jul 10, 2023 | 4.650 | 4.860 | 4.390 | 4.830 | 5,279,802 | +0.15(+3.21%) |
Jul 07, 2023 | 4.390 | 4.790 | 4.330 | 4.680 | 5,600,553 | +0.37(+8.58%) |
Jul 06, 2023 | 4.910 | 5.000 | 4.210 | 4.310 | 6,908,070 | -0.54(-11.13%) |
Jul 05, 2023 | 4.330 | 4.890 | 4.120 | 4.850 | 9,506,677 | +0.62(+14.66%) |
Jul 03, 2023 | 4.200 | 4.530 | 4.140 | 4.230 | 4,347,846 | +0.11(+2.67%) |
Jun 30, 2023 | 4.200 | 4.490 | 4.061 | 4.120 | 7,054,154 | +0.10(+2.49%) |
Jun 29, 2023 | 4.350 | 4.770 | 3.950 | 4.020 | 14,750,980 | +0.17(+4.42%) |
Jun 28, 2023 | 3.530 | 4.060 | 3.495 | 3.850 | 7,938,075 | +0.46(+13.57%) |
Jun 27, 2023 | 3.360 | 3.520 | 3.315 | 3.390 | 2,147,943 | +0.06(+1.80%) |
Jun 26, 2023 | 3.350 | 3.470 | 3.320 | 3.330 | 2,040,789 | -0.05(-1.48%) |
Jun 23, 2023 | 3.400 | 3.410 | 3.255 | 3.380 | 5,069,325 | -0.11(-3.15%) |
Jun 22, 2023 | 3.600 | 3.651 | 3.430 | 3.490 | 4,716,176 | -0.22(-5.93%) |
Jun 21, 2023 | 3.870 | 3.920 | 3.690 | 3.710 | 3,454,954 | -0.24(-6.08%) |
Jun 20, 2023 | 4.230 | 4.230 | 3.750 | 3.950 | 4,335,759 | -0.04(-1.00%) |
Jun 16, 2023 | 4.450 | 4.500 | 3.970 | 3.990 | 6,884,172 | -0.46(-10.34%) |