Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.030 | 4.070 | 3.850 | 3.950 | 7,125 | -0.05(-1.25%) |
Aug 30, 2023 | 4.070 | 4.190 | 3.950 | 4.000 | 23,421 | -0.10(-2.44%) |
Aug 29, 2023 | 4.010 | 4.280 | 3.970 | 4.100 | 39,371 | +0.10(+2.50%) |
Aug 28, 2023 | 4.100 | 4.400 | 3.980 | 4.000 | 35,846 | -0.15(-3.61%) |
Aug 25, 2023 | 4.270 | 4.270 | 3.840 | 4.150 | 74,707 | +0.03(+0.73%) |
Aug 24, 2023 | 4.360 | 4.460 | 4.040 | 4.120 | 88,582 | -0.19(-4.41%) |
Aug 23, 2023 | 4.160 | 4.540 | 4.160 | 4.310 | 27,101 | +0.15(+3.61%) |
Aug 22, 2023 | 4.190 | 4.300 | 4.070 | 4.160 | 12,358 | +0.00(+0.00%) |
Aug 21, 2023 | 4.140 | 4.310 | 3.950 | 4.160 | 21,873 | +0.02(+0.48%) |
Aug 18, 2023 | 4.480 | 4.660 | 4.050 | 4.140 | 23,571 | -0.39(-8.61%) |
Aug 17, 2023 | 4.700 | 4.900 | 4.440 | 4.530 | 83,612 | -0.46(-9.22%) |
Aug 16, 2023 | 5.040 | 5.115 | 4.920 | 4.990 | 18,015 | -0.01(-0.20%) |
Aug 15, 2023 | 4.990 | 5.150 | 4.891 | 5.000 | 14,337 | +0.00(+0.00%) |
Aug 14, 2023 | 5.080 | 5.150 | 4.880 | 5.000 | 8,435 | -0.08(-1.57%) |
Aug 11, 2023 | 5.000 | 5.150 | 4.840 | 5.080 | 63,230 | +0.07(+1.40%) |
Aug 10, 2023 | 4.960 | 5.156 | 4.900 | 5.010 | 25,767 | -0.08(-1.57%) |
Aug 09, 2023 | 5.040 | 5.180 | 4.960 | 5.090 | 42,774 | +0.03(+0.59%) |
Aug 08, 2023 | 5.040 | 5.210 | 4.985 | 5.060 | 53,582 | +0.05(+1.00%) |
Aug 07, 2023 | 5.110 | 5.140 | 4.930 | 5.010 | 23,409 | -0.08(-1.57%) |
Aug 04, 2023 | 4.940 | 5.170 | 4.910 | 5.090 | 33,447 | +0.18(+3.67%) |
Aug 03, 2023 | 4.950 | 5.000 | 4.720 | 4.910 | 23,572 | -0.03(-0.61%) |
Aug 02, 2023 | 4.900 | 5.000 | 4.690 | 4.940 | 25,370 | -0.04(-0.80%) |
Aug 01, 2023 | 4.770 | 4.990 | 4.720 | 4.980 | 25,328 | +0.01(+0.20%) |
Jul 31, 2023 | 4.730 | 5.030 | 4.460 | 4.970 | 193,846 | +0.06(+1.22%) |
Jul 28, 2023 | 4.810 | 5.100 | 4.710 | 4.910 | 265,004 | -0.19(-3.73%) |
Jul 27, 2023 | 5.390 | 5.850 | 4.700 | 5.100 | 8,846,670 | +0.80(+18.60%) |
Jul 26, 2023 | 4.260 | 4.303 | 4.250 | 4.300 | 8,657 | +0.01(+0.23%) |
Jul 25, 2023 | 4.240 | 4.430 | 4.240 | 4.290 | 2,351 | +0.03(+0.70%) |
Jul 24, 2023 | 4.210 | 4.400 | 4.210 | 4.260 | 4,582 | +0.02(+0.47%) |
Jul 21, 2023 | 4.250 | 4.389 | 4.215 | 4.240 | 7,582 | -0.05(-1.17%) |
Jul 20, 2023 | 4.390 | 4.389 | 4.220 | 4.290 | 5,369 | -0.06(-1.38%) |
Jul 19, 2023 | 4.390 | 4.390 | 4.270 | 4.350 | 7,097 | -0.12(-2.68%) |
Jul 18, 2023 | 4.410 | 4.481 | 4.310 | 4.470 | 2,276 | +0.05(+1.13%) |
Jul 17, 2023 | 4.400 | 4.420 | 4.340 | 4.420 | 8,573 | +0.10(+2.31%) |
Jul 14, 2023 | 4.560 | 4.560 | 4.300 | 4.320 | 5,504 | -0.15(-3.36%) |
Jul 13, 2023 | 4.430 | 4.520 | 4.415 | 4.470 | 3,234 | +0.05(+1.13%) |
Jul 12, 2023 | 4.400 | 4.530 | 4.330 | 4.420 | 4,653 | +0.03(+0.68%) |
Jul 11, 2023 | 4.310 | 4.500 | 4.310 | 4.390 | 9,019 | +0.10(+2.33%) |
Jul 10, 2023 | 4.350 | 4.495 | 4.250 | 4.290 | 11,414 | -0.13(-2.94%) |
Jul 07, 2023 | 4.250 | 4.458 | 4.250 | 4.420 | 15,003 | +0.12(+2.76%) |
Jul 06, 2023 | 4.910 | 4.910 | 4.301 | 4.301 | 40,541 | -0.42(-8.87%) |
Jul 05, 2023 | 4.850 | 4.870 | 4.720 | 4.720 | 5,526 | -0.19(-3.87%) |
Jul 03, 2023 | 5.100 | 5.100 | 4.860 | 4.910 | 5,309 | -0.13(-2.58%) |
Jun 30, 2023 | 4.910 | 5.350 | 4.880 | 5.040 | 12,459 | +0.15(+3.07%) |
Jun 29, 2023 | 4.730 | 4.930 | 4.650 | 4.890 | 15,051 | +0.16(+3.38%) |
Jun 28, 2023 | 4.700 | 4.880 | 4.700 | 4.730 | 2,816 | +0.03(+0.64%) |
Jun 27, 2023 | 4.740 | 4.927 | 4.700 | 4.700 | 7,687 | -0.06(-1.26%) |
Jun 26, 2023 | 4.900 | 4.980 | 4.730 | 4.760 | 6,576 | -0.10(-2.06%) |
Jun 23, 2023 | 4.870 | 5.100 | 4.810 | 4.860 | 13,096 | -0.12(-2.41%) |
Jun 22, 2023 | 5.260 | 5.260 | 4.970 | 4.980 | 8,397 | -0.09(-1.78%) |
Jun 21, 2023 | 5.170 | 5.250 | 5.030 | 5.070 | 5,286 | +0.04(+0.80%) |
Jun 20, 2023 | 4.850 | 5.148 | 4.850 | 5.030 | 18,576 | +0.18(+3.71%) |
Jun 16, 2023 | 5.179 | 5.179 | 4.850 | 4.850 | 13,514 | -0.18(-3.58%) |