Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.457 | 8.500 | 5.275 | 5.775 | 882,336 | -3.76(-39.43%) |
Aug 30, 2023 | 9.695 | 11.00 | 8.000 | 9.535 | 2,416,478 | -1.71(-15.24%) |
Aug 29, 2023 | 9.075 | 12.70 | 6.532 | 11.25 | 14,381,036 | +8.43(+298.94%) |
Aug 28, 2023 | 2.820 | 3.875 | 2.750 | 2.820 | 139,782 | +0.07(+2.55%) |
Aug 25, 2023 | 3.058 | 3.150 | 2.587 | 2.750 | 89,831 | -0.40(-12.77%) |
Aug 24, 2023 | 3.500 | 3.578 | 3.005 | 3.152 | 71,321 | -0.47(-12.85%) |
Aug 23, 2023 | 4.115 | 4.115 | 3.342 | 3.618 | 172,353 | -0.73(-16.84%) |
Aug 22, 2023 | 7.500 | 7.650 | 4.350 | 4.350 | 1,983,816 | -0.03(-0.57%) |
Aug 21, 2023 | 3.877 | 4.500 | 3.763 | 4.375 | 132,466 | +0.46(+11.82%) |
Aug 18, 2023 | 3.905 | 4.060 | 3.900 | 3.913 | 2,688 | -0.24(-5.72%) |
Aug 17, 2023 | 4.125 | 4.157 | 3.760 | 4.150 | 3,597 | +0.17(+4.21%) |
Aug 16, 2023 | 4.128 | 4.255 | 3.945 | 3.982 | 4,635 | +0.04(+1.14%) |
Aug 15, 2023 | 4.258 | 4.460 | 3.750 | 3.938 | 4,943 | -0.29(-6.80%) |
Aug 14, 2023 | 4.325 | 4.428 | 4.003 | 4.225 | 5,794 | +0.07(+1.81%) |
Aug 11, 2023 | 4.250 | 4.393 | 4.128 | 4.150 | 3,664 | -0.09(-2.06%) |
Aug 10, 2023 | 4.293 | 4.497 | 4.125 | 4.237 | 3,972 | -0.04(-0.88%) |
Aug 09, 2023 | 4.500 | 4.625 | 4.265 | 4.275 | 7,168 | -0.22(-5.00%) |
Aug 08, 2023 | 5.300 | 5.300 | 4.500 | 4.500 | 8,723 | -0.47(-9.55%) |
Aug 07, 2023 | 5.725 | 5.725 | 4.800 | 4.975 | 10,326 | +0.26(+5.63%) |
Aug 04, 2023 | 4.675 | 4.973 | 4.675 | 4.710 | 5,396 | +0.05(+1.18%) |
Aug 03, 2023 | 4.853 | 4.975 | 4.628 | 4.655 | 1,438 | +0.01(+0.16%) |
Aug 02, 2023 | 4.950 | 4.950 | 4.567 | 4.647 | 1,597 | -0.08(-1.64%) |
Aug 01, 2023 | 4.950 | 4.975 | 4.620 | 4.725 | 3,438 | +0.19(+4.30%) |
Jul 31, 2023 | 5.000 | 5.000 | 4.522 | 4.530 | 7,244 | -0.07(-1.52%) |
Jul 28, 2023 | 4.987 | 5.195 | 4.577 | 4.600 | 9,969 | -0.15(-3.16%) |
Jul 27, 2023 | 4.960 | 5.225 | 4.750 | 4.750 | 2,170 | -0.47(-9.09%) |
Jul 26, 2023 | 5.000 | 5.250 | 4.838 | 5.225 | 4,974 | +0.22(+4.50%) |
Jul 25, 2023 | 5.000 | 5.277 | 4.753 | 5.000 | 11,585 | +0.08(+1.52%) |
Jul 24, 2023 | 4.575 | 4.975 | 4.263 | 4.925 | 8,128 | +0.47(+10.49%) |
Jul 21, 2023 | 4.675 | 4.825 | 4.263 | 4.457 | 6,568 | -0.29(-6.16%) |
Jul 20, 2023 | 4.875 | 4.875 | 4.595 | 4.750 | 2,960 | -0.04(-0.73%) |
Jul 19, 2023 | 4.825 | 4.900 | 4.675 | 4.785 | 4,591 | +0.11(+2.35%) |
Jul 18, 2023 | 4.975 | 4.975 | 4.475 | 4.675 | 9,354 | -0.20(-4.10%) |
Jul 17, 2023 | 4.630 | 4.997 | 4.553 | 4.875 | 3,618 | +0.12(+2.63%) |
Jul 14, 2023 | 5.170 | 5.225 | 4.630 | 4.750 | 5,238 | -0.17(-3.55%) |
Jul 13, 2023 | 4.750 | 5.692 | 4.420 | 4.925 | 20,156 | +0.17(+3.63%) |
Jul 12, 2023 | 4.800 | 4.950 | 4.750 | 4.753 | 10,330 | -0.20(-3.99%) |
Jul 11, 2023 | 4.875 | 5.200 | 4.875 | 4.950 | 16,064 | -0.21(-4.02%) |
Jul 10, 2023 | 5.500 | 5.575 | 4.925 | 5.157 | 127,231 | -0.19(-3.60%) |
Jul 07, 2023 | 5.000 | 5.680 | 4.933 | 5.350 | 29,190 | -0.15(-2.73%) |
Jul 06, 2023 | 5.513 | 5.975 | 5.450 | 5.500 | 4,035 | -0.19(-3.30%) |
Jul 05, 2023 | 5.275 | 5.975 | 5.250 | 5.688 | 5,151 | +0.31(+5.72%) |
Jul 03, 2023 | 5.537 | 6.250 | 5.330 | 5.380 | 8,039 | -0.08(-1.42%) |
Jun 30, 2023 | 5.750 | 6.050 | 5.348 | 5.457 | 11,876 | -0.52(-8.62%) |
Jun 29, 2023 | 6.500 | 6.500 | 5.625 | 5.973 | 5,356 | -0.15(-2.49%) |
Jun 28, 2023 | 6.503 | 6.747 | 6.053 | 6.125 | 1,340 | -0.09(-1.45%) |
Jun 27, 2023 | 6.700 | 6.700 | 6.000 | 6.215 | 5,973 | -0.03(-0.44%) |
Jun 26, 2023 | 6.625 | 6.625 | 6.077 | 6.242 | 6,540 | -0.04(-0.68%) |
Jun 23, 2023 | 6.750 | 7.375 | 6.285 | 6.285 | 7,837 | -0.96(-13.19%) |
Jun 22, 2023 | 7.250 | 7.503 | 7.240 | 7.240 | 4,856 | -0.26(-3.47%) |
Jun 21, 2023 | 8.365 | 8.365 | 7.250 | 7.500 | 10,265 | -1.12(-13.04%) |
Jun 20, 2023 | 6.625 | 9.390 | 6.625 | 8.625 | 35,330 | +1.62(+23.21%) |
Jun 16, 2023 | 7.750 | 7.750 | 6.750 | 7.000 | 18,449 | -0.83(-10.54%) |
Jun 15, 2023 | 7.775 | 11.25 | 7.753 | 7.825 | 95,833 | +0.23(+2.96%) |
Jun 14, 2023 | 7.500 | 8.025 | 7.500 | 7.600 | 3,395 | +0.10(+1.30%) |
Jun 13, 2023 | 7.668 | 8.200 | 7.503 | 7.503 | 991 | -0.25(-3.19%) |
Jun 12, 2023 | 7.500 | 8.200 | 7.500 | 7.750 | 2,333 | +0.08(+1.08%) |
Jun 09, 2023 | 8.005 | 8.498 | 7.668 | 7.668 | 1,817 | -0.33(-4.16%) |
Jun 08, 2023 | 8.250 | 8.700 | 8.000 | 8.000 | 1,242 | -0.21(-2.59%) |
Jun 07, 2023 | 8.693 | 8.693 | 8.000 | 8.213 | 1,508 | -0.12(-1.44%) |
Jun 06, 2023 | 8.000 | 8.725 | 7.500 | 8.332 | 3,295 | -0.39(-4.50%) |
Jun 05, 2023 | 8.500 | 9.250 | 8.310 | 8.725 | 3,395 | -0.41(-4.44%) |
Jun 02, 2023 | 9.027 | 9.250 | 8.752 | 9.130 | 2,720 | -0.06(-0.63%) |