Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.600 | 3.900 | 3.600 | 3.837 | 13,671 | +0.11(+2.87%) |
Aug 30, 2023 | 4.000 | 4.059 | 3.480 | 3.730 | 58,766 | -0.33(-8.13%) |
Aug 29, 2023 | 4.620 | 4.698 | 3.353 | 4.060 | 99,682 | -0.41(-9.15%) |
Aug 28, 2023 | 4.800 | 4.800 | 4.202 | 4.469 | 60,377 | -0.53(-10.62%) |
Aug 25, 2023 | 5.480 | 7.145 | 4.700 | 5.000 | 169,367 | -0.48(-8.76%) |
Aug 24, 2023 | 5.648 | 6.198 | 5.201 | 5.480 | 9,183 | -0.72(-11.58%) |
Aug 23, 2023 | 6.486 | 6.486 | 5.705 | 6.198 | 9,154 | -0.29(-4.44%) |
Aug 22, 2023 | 6.521 | 6.700 | 6.000 | 6.486 | 34,023 | -0.41(-5.99%) |
Aug 21, 2023 | 7.100 | 7.249 | 6.400 | 6.899 | 4,943 | -0.26(-3.59%) |
Aug 18, 2023 | 6.804 | 7.300 | 6.504 | 7.156 | 16,076 | +0.45(+6.65%) |
Aug 17, 2023 | 8.100 | 8.500 | 6.507 | 6.710 | 20,003 | -1.39(-17.16%) |
Aug 16, 2023 | 8.190 | 8.445 | 7.667 | 8.100 | 14,820 | +0.00(+0.00%) |
Aug 15, 2023 | 8.390 | 8.397 | 7.796 | 8.100 | 6,989 | +0.07(+0.86%) |
Aug 14, 2023 | 8.300 | 8.600 | 7.803 | 8.031 | 35,999 | -0.27(-3.24%) |
Aug 11, 2023 | 7.500 | 8.700 | 7.451 | 8.300 | 73,050 | +0.55(+7.10%) |
Aug 10, 2023 | 6.450 | 7.750 | 6.121 | 7.750 | 25,587 | +1.12(+16.96%) |
Aug 09, 2023 | 6.782 | 6.782 | 6.220 | 6.626 | 7,171 | -0.17(-2.53%) |
Aug 08, 2023 | 6.750 | 6.950 | 6.400 | 6.798 | 16,450 | -0.15(-2.19%) |
Aug 07, 2023 | 7.030 | 7.030 | 6.303 | 6.950 | 22,990 | +0.09(+1.25%) |
Aug 04, 2023 | 7.067 | 7.067 | 6.450 | 6.864 | 19,238 | +0.26(+4.02%) |
Aug 03, 2023 | 7.000 | 7.066 | 6.400 | 6.599 | 13,221 | -0.40(-5.72%) |
Aug 02, 2023 | 6.696 | 7.067 | 6.450 | 6.999 | 22,993 | +0.18(+2.64%) |
Aug 01, 2023 | 6.196 | 7.200 | 5.920 | 6.819 | 29,193 | +0.62(+10.05%) |
Jul 31, 2023 | 5.730 | 6.205 | 5.600 | 6.196 | 43,480 | +0.32(+5.37%) |
Jul 28, 2023 | 6.180 | 6.180 | 5.582 | 5.880 | 32,673 | -0.03(-0.51%) |
Jul 27, 2023 | 6.100 | 6.070 | 5.700 | 5.910 | 6,664 | +0.01(+0.17%) |
Jul 26, 2023 | 6.186 | 6.186 | 5.622 | 5.900 | 9,597 | -0.11(-1.85%) |
Jul 25, 2023 | 6.186 | 6.186 | 5.600 | 6.011 | 13,439 | -0.18(-2.86%) |
Jul 24, 2023 | 6.085 | 6.220 | 5.502 | 6.188 | 11,945 | +0.04(+0.67%) |
Jul 21, 2023 | 5.660 | 6.200 | 5.401 | 6.147 | 17,873 | +0.34(+5.80%) |
Jul 20, 2023 | 7.288 | 7.288 | 5.500 | 5.810 | 49,643 | -0.98(-14.43%) |
Jul 19, 2023 | 7.000 | 7.375 | 6.400 | 6.790 | 31,576 | +0.14(+2.09%) |
Jul 18, 2023 | 7.000 | 7.280 | 6.328 | 6.651 | 13,606 | -0.29(-4.16%) |
Jul 17, 2023 | 6.700 | 6.996 | 6.700 | 6.940 | 3,748 | +0.26(+3.89%) |
Jul 14, 2023 | 7.200 | 7.200 | 6.100 | 6.680 | 12,740 | -0.60(-8.19%) |
Jul 13, 2023 | 7.900 | 8.504 | 7.000 | 7.276 | 8,961 | -0.58(-7.43%) |
Jul 12, 2023 | 8.260 | 8.260 | 7.700 | 7.860 | 2,268 | -0.09(-1.13%) |
Jul 11, 2023 | 8.000 | 8.257 | 7.800 | 7.950 | 7,991 | +0.00(+0.00%) |
Jul 10, 2023 | 8.650 | 8.650 | 7.800 | 7.950 | 7,987 | -0.45(-5.35%) |
Jul 07, 2023 | 8.500 | 8.680 | 7.902 | 8.399 | 6,052 | +0.22(+2.68%) |
Jul 06, 2023 | 8.298 | 8.298 | 7.878 | 8.180 | 5,203 | -0.12(-1.43%) |
Jul 05, 2023 | 8.440 | 8.750 | 7.890 | 8.299 | 8,524 | -0.30(-3.47%) |
Jul 03, 2023 | 8.598 | 8.600 | 8.041 | 8.597 | 2,438 | -0.00(-0.03%) |
Jun 30, 2023 | 8.400 | 8.800 | 8.324 | 8.600 | 5,762 | +0.28(+3.34%) |
Jun 29, 2023 | 9.200 | 9.200 | 8.301 | 8.322 | 17,581 | -0.71(-7.81%) |
Jun 28, 2023 | 9.200 | 9.261 | 8.515 | 9.027 | 8,533 | +0.04(+0.50%) |
Jun 27, 2023 | 9.398 | 9.398 | 8.800 | 8.982 | 4,005 | +0.38(+4.44%) |
Jun 26, 2023 | 8.894 | 9.300 | 8.585 | 8.600 | 6,462 | -0.29(-3.26%) |
Jun 23, 2023 | 8.400 | 8.900 | 8.400 | 8.890 | 7,789 | +0.20(+2.35%) |
Jun 22, 2023 | 8.800 | 8.849 | 8.451 | 8.686 | 6,655 | +0.19(+2.19%) |
Jun 21, 2023 | 8.900 | 9.000 | 8.161 | 8.500 | 9,754 | -0.33(-3.69%) |
Jun 20, 2023 | 8.400 | 8.999 | 8.350 | 8.826 | 17,638 | +0.05(+0.52%) |
Jun 16, 2023 | 8.800 | 9.000 | 8.530 | 8.780 | 11,167 | -0.12(-1.35%) |