Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.00 | 10.51 | 9.550 | 9.710 | 36,268 | -0.22(-2.26%) |
Aug 30, 2023 | 9.290 | 9.934 | 9.040 | 9.934 | 19,535 | +0.64(+6.94%) |
Aug 29, 2023 | 8.700 | 9.480 | 8.545 | 9.290 | 18,544 | +0.89(+10.64%) |
Aug 28, 2023 | 7.320 | 8.640 | 7.320 | 8.396 | 17,668 | +1.13(+15.50%) |
Aug 25, 2023 | 7.250 | 7.270 | 7.250 | 7.270 | 2,430 | -0.27(-3.58%) |
Aug 24, 2023 | 7.520 | 7.540 | 7.090 | 7.540 | 5,065 | +0.05(+0.66%) |
Aug 23, 2023 | 7.410 | 7.500 | 7.330 | 7.490 | 5,919 | +0.31(+4.32%) |
Aug 22, 2023 | 7.350 | 7.350 | 6.620 | 7.180 | 15,122 | +0.32(+4.66%) |
Aug 21, 2023 | 6.510 | 6.870 | 6.400 | 6.860 | 7,065 | +0.35(+5.38%) |
Aug 18, 2023 | 6.500 | 6.900 | 6.264 | 6.510 | 3,613 | +0.13(+2.04%) |
Aug 17, 2023 | 6.240 | 6.560 | 6.225 | 6.380 | 6,892 | +0.03(+0.47%) |
Aug 16, 2023 | 6.140 | 6.777 | 6.140 | 6.350 | 4,368 | +0.22(+3.59%) |
Aug 15, 2023 | 7.230 | 7.230 | 6.090 | 6.130 | 8,824 | -1.01(-14.15%) |
Aug 14, 2023 | 7.720 | 7.720 | 6.930 | 7.140 | 10,836 | -0.21(-2.86%) |
Aug 11, 2023 | 7.000 | 7.769 | 6.820 | 7.350 | 20,010 | +0.60(+8.89%) |
Aug 10, 2023 | 6.190 | 6.880 | 5.580 | 6.750 | 16,648 | +0.24(+3.69%) |
Aug 09, 2023 | 6.169 | 6.600 | 5.959 | 6.510 | 11,330 | +0.72(+12.44%) |
Aug 08, 2023 | 5.596 | 5.800 | 5.593 | 5.790 | 12,805 | +0.32(+5.85%) |
Aug 07, 2023 | 5.450 | 5.552 | 5.050 | 5.470 | 7,358 | +0.01(+0.20%) |
Aug 04, 2023 | 5.404 | 5.459 | 5.040 | 5.459 | 2,305 | +0.03(+0.54%) |
Aug 03, 2023 | 5.240 | 5.673 | 5.110 | 5.430 | 6,803 | +0.24(+4.62%) |
Aug 02, 2023 | 4.900 | 5.349 | 4.830 | 5.190 | 6,018 | +0.20(+4.01%) |
Aug 01, 2023 | 4.990 | 5.040 | 4.890 | 4.990 | 7,997 | +0.22(+4.57%) |
Jul 31, 2023 | 4.790 | 4.810 | 4.772 | 4.772 | 1,042 | -0.17(-3.42%) |
Jul 28, 2023 | 4.780 | 5.010 | 4.780 | 4.941 | 7,115 | +0.04(+0.83%) |
Jul 27, 2023 | 4.860 | 4.928 | 4.860 | 4.900 | 2,905 | -0.09(-1.80%) |
Jul 26, 2023 | 4.810 | 5.030 | 4.810 | 4.990 | 6,227 | +0.00(+0.00%) |
Jul 25, 2023 | 5.000 | 5.040 | 4.760 | 4.990 | 7,512 | +0.03(+0.61%) |
Jul 24, 2023 | 4.510 | 4.970 | 4.510 | 4.960 | 16,452 | +0.11(+2.18%) |
Jul 21, 2023 | 4.740 | 4.990 | 4.710 | 4.854 | 7,570 | +0.18(+3.94%) |
Jul 20, 2023 | 4.370 | 4.720 | 4.370 | 4.670 | 17,944 | +0.37(+8.60%) |
Jul 19, 2023 | 5.000 | 5.000 | 4.300 | 4.300 | 27,745 | -0.60(-12.24%) |
Jul 18, 2023 | 4.230 | 4.900 | 4.230 | 4.900 | 8,369 | +0.44(+9.74%) |
Jul 17, 2023 | 4.180 | 4.465 | 4.180 | 4.465 | 11,727 | +0.38(+9.44%) |
Jul 14, 2023 | 4.200 | 4.210 | 3.900 | 4.080 | 9,842 | -0.12(-2.86%) |
Jul 13, 2023 | 4.290 | 4.290 | 3.990 | 4.200 | 20,893 | +0.43(+11.41%) |
Jul 12, 2023 | 3.740 | 4.030 | 3.740 | 3.770 | 11,616 | -0.04(-1.05%) |
Jul 11, 2023 | 3.770 | 3.885 | 3.770 | 3.810 | 1,092 | +0.04(+1.06%) |
Jul 10, 2023 | 3.800 | 3.910 | 3.650 | 3.770 | 8,588 | +0.06(+1.62%) |
Jul 07, 2023 | 3.610 | 3.710 | 3.610 | 3.710 | 1,961 | -0.08(-2.11%) |
Jul 06, 2023 | 3.800 | 3.880 | 3.610 | 3.790 | 3,875 | +0.00(+0.00%) |
Jul 05, 2023 | 3.610 | 3.790 | 3.610 | 3.790 | 2,329 | +0.17(+4.75%) |
Jul 03, 2023 | 3.620 | 3.870 | 3.618 | 3.618 | 6,211 | -0.07(-1.94%) |
Jun 30, 2023 | 3.500 | 3.885 | 3.500 | 3.690 | 5,729 | +0.10(+2.79%) |
Jun 29, 2023 | 3.640 | 3.760 | 3.550 | 3.590 | 12,310 | +0.03(+0.84%) |
Jun 28, 2023 | 3.660 | 3.659 | 3.502 | 3.560 | 4,424 | +0.07(+2.01%) |
Jun 27, 2023 | 3.710 | 3.760 | 3.410 | 3.490 | 29,383 | -0.16(-4.38%) |
Jun 26, 2023 | 3.930 | 4.080 | 3.550 | 3.650 | 34,873 | +0.01(+0.27%) |
Jun 23, 2023 | 4.230 | 4.700 | 3.620 | 3.640 | 44,900 | -0.44(-10.78%) |
Jun 22, 2023 | 3.650 | 4.500 | 3.650 | 4.080 | 33,450 | +0.39(+10.57%) |
Jun 21, 2023 | 3.550 | 3.830 | 3.550 | 3.690 | 10,412 | +0.16(+4.53%) |
Jun 20, 2023 | 3.600 | 3.700 | 3.500 | 3.530 | 11,377 | +0.09(+2.77%) |
Jun 16, 2023 | 3.495 | 3.580 | 3.400 | 3.435 | 8,029 | +0.02(+0.73%) |