Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.810 | 1.850 | 1.780 | 1.790 | 42,129 | -0.02(-1.10%) |
Aug 30, 2023 | 1.850 | 1.880 | 1.810 | 1.810 | 44,074 | -0.03(-1.63%) |
Aug 29, 2023 | 1.840 | 1.870 | 1.820 | 1.840 | 51,808 | -0.03(-1.60%) |
Aug 28, 2023 | 1.860 | 1.900 | 1.820 | 1.870 | 105,131 | -0.01(-0.53%) |
Aug 25, 2023 | 1.840 | 1.900 | 1.809 | 1.880 | 67,069 | +0.03(+1.62%) |
Aug 24, 2023 | 1.940 | 1.940 | 1.820 | 1.850 | 61,111 | -0.09(-4.64%) |
Aug 23, 2023 | 1.900 | 1.940 | 1.830 | 1.940 | 55,176 | +0.04(+2.11%) |
Aug 22, 2023 | 1.900 | 1.920 | 1.840 | 1.900 | 73,992 | +0.04(+2.15%) |
Aug 21, 2023 | 1.900 | 1.980 | 1.820 | 1.860 | 133,430 | -0.01(-0.53%) |
Aug 18, 2023 | 1.860 | 1.900 | 1.800 | 1.870 | 84,076 | +0.00(+0.00%) |
Aug 17, 2023 | 1.960 | 1.990 | 1.860 | 1.870 | 77,300 | -0.09(-4.59%) |
Aug 16, 2023 | 2.000 | 2.050 | 1.950 | 1.960 | 100,759 | -0.06(-2.97%) |
Aug 15, 2023 | 2.100 | 2.100 | 1.990 | 2.020 | 113,945 | -0.06(-2.88%) |
Aug 14, 2023 | 2.080 | 2.170 | 2.050 | 2.080 | 140,517 | +0.10(+5.05%) |
Aug 11, 2023 | 1.960 | 2.000 | 1.900 | 1.980 | 80,914 | +0.02(+1.02%) |
Aug 10, 2023 | 2.070 | 2.070 | 1.870 | 1.960 | 217,264 | -0.11(-5.31%) |
Aug 09, 2023 | 2.150 | 2.220 | 2.070 | 2.070 | 144,388 | -0.08(-3.72%) |
Aug 08, 2023 | 1.980 | 2.200 | 1.980 | 2.150 | 219,249 | +0.17(+8.86%) |
Aug 07, 2023 | 2.140 | 2.150 | 1.950 | 1.975 | 324,303 | -0.17(-7.71%) |
Aug 04, 2023 | 2.320 | 2.350 | 2.070 | 2.140 | 510,086 | -0.18(-7.76%) |
Aug 03, 2023 | 2.970 | 2.970 | 2.000 | 2.320 | 2,004,910 | -1.61(-40.97%) |
Aug 02, 2023 | 4.120 | 4.140 | 3.920 | 3.930 | 66,047 | -0.14(-3.44%) |
Aug 01, 2023 | 4.250 | 4.250 | 4.000 | 4.070 | 70,648 | -0.12(-2.86%) |
Jul 31, 2023 | 4.130 | 4.240 | 4.090 | 4.190 | 47,068 | +0.07(+1.70%) |
Jul 28, 2023 | 4.040 | 4.150 | 4.040 | 4.120 | 45,674 | +0.11(+2.74%) |
Jul 27, 2023 | 4.190 | 4.280 | 3.960 | 4.010 | 79,712 | -0.21(-4.98%) |
Jul 26, 2023 | 4.390 | 4.390 | 4.100 | 4.220 | 68,296 | -0.12(-2.76%) |
Jul 25, 2023 | 4.190 | 4.385 | 4.190 | 4.340 | 63,384 | +0.18(+4.33%) |
Jul 24, 2023 | 4.240 | 4.300 | 4.150 | 4.160 | 68,612 | -0.09(-2.12%) |
Jul 21, 2023 | 4.300 | 4.340 | 4.190 | 4.250 | 52,067 | -0.05(-1.16%) |
Jul 20, 2023 | 4.390 | 4.425 | 4.281 | 4.300 | 45,047 | -0.09(-2.05%) |
Jul 19, 2023 | 4.460 | 4.502 | 4.330 | 4.390 | 62,542 | -0.07(-1.57%) |
Jul 18, 2023 | 4.500 | 4.500 | 4.300 | 4.460 | 50,906 | -0.03(-0.67%) |
Jul 17, 2023 | 4.350 | 4.570 | 4.200 | 4.490 | 217,760 | +0.32(+7.67%) |
Jul 14, 2023 | 4.430 | 4.430 | 4.100 | 4.170 | 168,561 | -0.26(-5.87%) |
Jul 13, 2023 | 4.620 | 4.680 | 4.350 | 4.430 | 157,244 | -0.17(-3.70%) |
Jul 12, 2023 | 4.520 | 4.680 | 4.250 | 4.600 | 288,692 | +0.07(+1.55%) |
Jul 11, 2023 | 4.900 | 4.940 | 4.300 | 4.530 | 648,755 | -0.22(-4.63%) |
Jul 10, 2023 | 5.500 | 5.730 | 4.660 | 4.750 | 1,675,036 | -2.58(-35.20%) |
Jul 07, 2023 | 8.000 | 8.240 | 7.130 | 7.330 | 197,619 | -0.67(-8.38%) |
Jul 06, 2023 | 8.040 | 8.070 | 7.731 | 8.000 | 23,821 | -0.07(-0.87%) |
Jul 05, 2023 | 8.130 | 8.200 | 7.860 | 8.070 | 39,160 | +0.01(+0.12%) |
Jul 03, 2023 | 8.000 | 8.220 | 8.000 | 8.060 | 22,626 | -0.02(-0.25%) |
Jun 30, 2023 | 8.200 | 8.200 | 7.800 | 8.080 | 43,085 | -0.11(-1.34%) |
Jun 29, 2023 | 7.990 | 8.190 | 7.990 | 8.190 | 30,445 | +0.20(+2.50%) |
Jun 28, 2023 | 7.980 | 7.990 | 7.750 | 7.990 | 25,153 | +0.00(+0.00%) |
Jun 27, 2023 | 8.000 | 8.000 | 7.520 | 7.990 | 32,882 | +0.01(+0.13%) |
Jun 26, 2023 | 7.910 | 8.250 | 7.860 | 7.980 | 29,475 | +0.12(+1.53%) |
Jun 23, 2023 | 7.360 | 7.890 | 7.360 | 7.860 | 36,768 | +0.39(+5.22%) |
Jun 22, 2023 | 7.450 | 7.640 | 7.300 | 7.470 | 37,654 | +0.03(+0.40%) |
Jun 21, 2023 | 7.640 | 7.769 | 7.360 | 7.440 | 56,723 | -0.20(-2.62%) |
Jun 20, 2023 | 7.950 | 7.950 | 7.520 | 7.640 | 52,919 | -0.32(-4.02%) |
Jun 16, 2023 | 8.070 | 8.190 | 7.960 | 7.960 | 33,709 | -0.11(-1.36%) |
Jun 15, 2023 | 8.250 | 8.250 | 7.950 | 8.070 | 51,707 | -0.18(-2.18%) |
Jun 14, 2023 | 8.290 | 8.550 | 8.100 | 8.250 | 28,184 | -0.04(-0.48%) |
Jun 13, 2023 | 8.420 | 8.500 | 8.240 | 8.290 | 27,016 | -0.09(-1.07%) |
Jun 12, 2023 | 8.100 | 8.700 | 8.100 | 8.380 | 66,951 | +0.27(+3.33%) |
Jun 09, 2023 | 7.940 | 8.190 | 7.800 | 8.110 | 34,969 | +0.10(+1.25%) |
Jun 08, 2023 | 8.170 | 8.200 | 7.710 | 8.010 | 59,737 | -0.16(-1.96%) |
Jun 07, 2023 | 8.620 | 8.792 | 8.160 | 8.170 | 44,093 | -0.42(-4.89%) |
Jun 06, 2023 | 8.300 | 8.625 | 7.940 | 8.590 | 49,075 | +0.31(+3.74%) |
Jun 05, 2023 | 8.440 | 8.500 | 8.123 | 8.280 | 69,407 | -0.11(-1.31%) |
Jun 02, 2023 | 8.510 | 8.970 | 8.170 | 8.390 | 127,237 | -0.01(-0.12%) |