Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.950 | 5.020 | 4.720 | 4.810 | 647,663 | -0.09(-1.84%) |
Aug 30, 2023 | 4.850 | 4.945 | 4.832 | 4.900 | 493,482 | +0.09(+1.87%) |
Aug 29, 2023 | 4.810 | 4.830 | 4.610 | 4.810 | 532,934 | +0.02(+0.42%) |
Aug 28, 2023 | 5.000 | 5.010 | 4.595 | 4.790 | 874,166 | -0.14(-2.84%) |
Aug 25, 2023 | 5.140 | 5.170 | 4.885 | 4.930 | 1,256,956 | -0.17(-3.24%) |
Aug 24, 2023 | 5.360 | 5.420 | 5.090 | 5.095 | 502,723 | -0.33(-6.00%) |
Aug 23, 2023 | 5.550 | 5.550 | 5.345 | 5.420 | 827,274 | -0.16(-2.87%) |
Aug 22, 2023 | 6.010 | 6.023 | 5.570 | 5.580 | 683,995 | -0.57(-9.27%) |
Aug 21, 2023 | 6.270 | 6.290 | 6.120 | 6.150 | 182,679 | -0.11(-1.76%) |
Aug 18, 2023 | 6.230 | 6.335 | 6.230 | 6.260 | 276,134 | -0.04(-0.63%) |
Aug 17, 2023 | 6.130 | 6.330 | 6.080 | 6.300 | 545,140 | +0.30(+5.00%) |
Aug 16, 2023 | 6.000 | 6.070 | 5.935 | 6.000 | 198,292 | +0.01(+0.17%) |
Aug 15, 2023 | 6.010 | 6.071 | 5.890 | 5.990 | 283,452 | -0.05(-0.83%) |
Aug 14, 2023 | 6.030 | 6.110 | 5.970 | 6.040 | 214,060 | -0.10(-1.63%) |
Aug 11, 2023 | 6.110 | 6.180 | 6.060 | 6.140 | 180,087 | +0.04(+0.66%) |
Aug 10, 2023 | 6.130 | 6.250 | 6.080 | 6.100 | 299,350 | -0.03(-0.49%) |
Aug 09, 2023 | 6.090 | 6.155 | 5.960 | 6.130 | 207,002 | +0.04(+0.66%) |
Aug 08, 2023 | 6.030 | 6.110 | 5.980 | 6.090 | 203,181 | +0.00(+0.00%) |
Aug 07, 2023 | 6.090 | 6.120 | 5.975 | 6.090 | 180,824 | +0.02(+0.33%) |
Aug 04, 2023 | 6.100 | 6.170 | 6.040 | 6.070 | 171,456 | -0.01(-0.16%) |
Aug 03, 2023 | 6.050 | 6.160 | 6.050 | 6.080 | 137,652 | +0.05(+0.83%) |
Aug 02, 2023 | 6.120 | 6.160 | 5.980 | 6.030 | 259,314 | -0.16(-2.58%) |
Aug 01, 2023 | 6.270 | 6.319 | 6.120 | 6.190 | 409,543 | -0.11(-1.75%) |
Jul 31, 2023 | 6.110 | 6.321 | 6.110 | 6.300 | 307,301 | +0.21(+3.45%) |
Jul 28, 2023 | 6.070 | 6.210 | 6.070 | 6.090 | 287,972 | +0.05(+0.83%) |
Jul 27, 2023 | 5.970 | 6.140 | 5.970 | 6.040 | 301,300 | +0.08(+1.34%) |
Jul 26, 2023 | 5.850 | 5.987 | 5.850 | 5.960 | 228,528 | +0.10(+1.71%) |
Jul 25, 2023 | 5.760 | 5.890 | 5.740 | 5.860 | 272,550 | +0.07(+1.21%) |
Jul 24, 2023 | 5.490 | 5.845 | 5.489 | 5.790 | 312,100 | +0.33(+6.04%) |
Jul 21, 2023 | 5.870 | 5.880 | 5.460 | 5.460 | 435,774 | -0.34(-5.86%) |
Jul 20, 2023 | 5.830 | 5.870 | 5.770 | 5.800 | 253,208 | -0.06(-1.02%) |
Jul 19, 2023 | 5.900 | 5.930 | 5.814 | 5.860 | 548,590 | +0.02(+0.34%) |
Jul 18, 2023 | 5.840 | 5.965 | 5.790 | 5.840 | 539,633 | -0.01(-0.17%) |
Jul 17, 2023 | 5.840 | 5.940 | 5.800 | 5.850 | 647,057 | -0.03(-0.51%) |
Jul 14, 2023 | 6.000 | 6.000 | 5.840 | 5.880 | 642,454 | -0.13(-2.16%) |
Jul 13, 2023 | 6.060 | 6.063 | 5.940 | 6.010 | 488,702 | -0.05(-0.83%) |
Jul 12, 2023 | 5.970 | 6.090 | 5.890 | 6.060 | 781,998 | +0.17(+2.89%) |
Jul 11, 2023 | 5.920 | 5.950 | 5.720 | 5.890 | 460,067 | +0.00(+0.00%) |
Jul 10, 2023 | 5.890 | 6.000 | 5.850 | 5.890 | 507,151 | -0.03(-0.51%) |
Jul 07, 2023 | 5.760 | 5.971 | 5.725 | 5.920 | 938,478 | +0.16(+2.78%) |
Jul 06, 2023 | 5.690 | 5.780 | 5.595 | 5.760 | 568,478 | +0.00(+0.00%) |
Jul 05, 2023 | 5.750 | 5.820 | 5.595 | 5.760 | 731,172 | +0.04(+0.70%) |
Jul 03, 2023 | 5.700 | 5.780 | 5.650 | 5.720 | 278,616 | +0.02(+0.35%) |
Jun 30, 2023 | 5.650 | 5.740 | 5.555 | 5.700 | 586,062 | +0.12(+2.15%) |
Jun 29, 2023 | 5.620 | 5.840 | 5.500 | 5.580 | 495,577 | +0.02(+0.36%) |
Jun 28, 2023 | 5.390 | 5.570 | 5.270 | 5.560 | 720,985 | +0.17(+3.15%) |
Jun 27, 2023 | 5.270 | 5.430 | 5.190 | 5.390 | 270,412 | +0.11(+2.08%) |
Jun 26, 2023 | 5.130 | 5.380 | 5.130 | 5.280 | 684,422 | +0.17(+3.33%) |
Jun 23, 2023 | 4.980 | 5.225 | 4.910 | 5.110 | 907,611 | +0.09(+1.79%) |
Jun 22, 2023 | 4.850 | 5.060 | 4.790 | 5.020 | 627,062 | +0.12(+2.45%) |
Jun 21, 2023 | 4.790 | 4.950 | 4.760 | 4.900 | 378,939 | +0.10(+2.08%) |
Jun 20, 2023 | 4.790 | 4.860 | 4.740 | 4.800 | 601,100 | -0.03(-0.62%) |
Jun 16, 2023 | 5.030 | 5.030 | 4.760 | 4.830 | 1,422,000 | -0.16(-3.21%) |