Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.990 | 9.640 | 4.770 | 7.990 | 10,754,968 | +3.00(+60.12%) |
Aug 30, 2023 | 5.100 | 5.740 | 4.880 | 4.990 | 329,922 | -0.11(-2.16%) |
Aug 29, 2023 | 4.920 | 5.115 | 4.890 | 5.100 | 46,870 | +0.16(+3.24%) |
Aug 28, 2023 | 5.120 | 5.280 | 4.930 | 4.940 | 81,991 | -0.08(-1.59%) |
Aug 25, 2023 | 4.990 | 5.100 | 4.820 | 5.020 | 60,368 | +0.26(+5.46%) |
Aug 24, 2023 | 5.010 | 5.200 | 4.638 | 4.760 | 97,403 | -0.02(-0.42%) |
Aug 23, 2023 | 5.170 | 5.230 | 4.770 | 4.780 | 92,722 | -0.41(-7.90%) |
Aug 22, 2023 | 5.070 | 5.540 | 5.070 | 5.190 | 145,593 | -0.01(-0.19%) |
Aug 21, 2023 | 4.920 | 5.250 | 4.804 | 5.200 | 65,044 | +0.28(+5.69%) |
Aug 18, 2023 | 4.910 | 5.170 | 4.810 | 4.920 | 41,880 | +0.00(+0.00%) |
Aug 17, 2023 | 5.160 | 5.310 | 4.700 | 4.920 | 123,792 | -0.32(-6.11%) |
Aug 16, 2023 | 5.080 | 6.000 | 5.000 | 5.240 | 323,265 | +0.28(+5.65%) |
Aug 15, 2023 | 5.520 | 5.650 | 4.900 | 4.960 | 216,632 | -0.66(-11.74%) |
Aug 14, 2023 | 5.830 | 6.074 | 5.610 | 5.620 | 87,496 | -0.31(-5.23%) |
Aug 11, 2023 | 5.900 | 7.070 | 5.810 | 5.930 | 376,310 | +0.03(+0.51%) |
Aug 10, 2023 | 6.030 | 6.400 | 5.660 | 5.900 | 205,621 | -0.12(-1.99%) |
Aug 09, 2023 | 6.100 | 6.500 | 5.860 | 6.020 | 189,142 | -0.28(-4.44%) |
Aug 08, 2023 | 5.610 | 7.590 | 5.600 | 6.300 | 636,768 | +0.56(+9.76%) |
Aug 07, 2023 | 5.660 | 6.390 | 5.510 | 5.740 | 271,089 | -0.66(-10.31%) |
Aug 04, 2023 | 5.100 | 9.360 | 5.000 | 6.400 | 3,558,631 | +1.30(+25.49%) |
Aug 03, 2023 | 5.250 | 5.660 | 5.000 | 5.100 | 79,120 | -0.07(-1.35%) |
Aug 02, 2023 | 5.160 | 5.525 | 4.900 | 5.170 | 99,391 | +0.03(+0.58%) |
Aug 01, 2023 | 5.480 | 5.500 | 4.870 | 5.140 | 72,075 | -0.31(-5.69%) |
Jul 31, 2023 | 5.680 | 6.000 | 5.410 | 5.450 | 131,653 | -0.37(-6.36%) |
Jul 28, 2023 | 5.980 | 6.630 | 5.360 | 5.820 | 279,423 | -0.22(-3.64%) |
Jul 27, 2023 | 6.660 | 7.120 | 5.900 | 6.040 | 233,169 | -0.50(-7.65%) |
Jul 26, 2023 | 6.180 | 7.290 | 6.180 | 6.540 | 546,206 | +0.37(+6.00%) |
Jul 25, 2023 | 6.090 | 6.890 | 5.950 | 6.170 | 435,098 | -0.28(-4.34%) |
Jul 24, 2023 | 5.400 | 7.640 | 5.301 | 6.450 | 1,463,249 | +0.85(+15.18%) |
Jul 21, 2023 | 5.030 | 6.900 | 5.006 | 5.600 | 1,685,353 | +0.63(+12.68%) |
Jul 20, 2023 | 5.250 | 5.970 | 4.970 | 4.970 | 312,220 | -0.62(-11.09%) |
Jul 19, 2023 | 4.730 | 7.300 | 4.600 | 5.590 | 2,227,818 | +0.76(+15.73%) |
Jul 18, 2023 | 4.860 | 5.070 | 4.210 | 4.830 | 141,333 | -0.03(-0.62%) |
Jul 17, 2023 | 5.140 | 5.380 | 4.610 | 4.860 | 379,258 | -0.53(-9.83%) |
Jul 14, 2023 | 4.650 | 8.330 | 4.510 | 5.390 | 3,207,457 | +0.78(+16.92%) |
Jul 13, 2023 | 4.700 | 5.470 | 4.320 | 4.610 | 392,813 | -0.35(-7.06%) |
Jul 12, 2023 | 5.000 | 5.350 | 4.430 | 4.960 | 709,840 | -1.07(-17.74%) |
Jul 11, 2023 | 4.000 | 9.740 | 3.900 | 6.030 | 4,495,963 | +1.79(+42.22%) |
Jul 10, 2023 | 4.520 | 4.780 | 3.510 | 4.240 | 493,053 | -0.11(-2.53%) |
Jul 07, 2023 | 4.600 | 4.716 | 4.210 | 4.350 | 189,648 | -0.32(-6.85%) |
Jul 06, 2023 | 4.820 | 4.950 | 4.100 | 4.670 | 300,480 | +0.04(+0.86%) |
Jul 05, 2023 | 4.990 | 5.750 | 4.500 | 4.630 | 770,067 | -0.61(-11.64%) |
Jul 03, 2023 | 5.840 | 5.840 | 5.208 | 5.240 | 111,568 | -0.25(-4.52%) |
Jun 30, 2023 | 5.528 | 5.680 | 5.240 | 5.488 | 113,467 | -0.01(-0.15%) |
Jun 29, 2023 | 5.560 | 5.840 | 5.080 | 5.496 | 94,426 | -0.19(-3.38%) |
Jun 28, 2023 | 5.584 | 5.896 | 5.328 | 5.688 | 169,793 | -0.03(-0.56%) |
Jun 27, 2023 | 6.400 | 6.248 | 5.216 | 5.720 | 412,278 | +0.72(+14.40%) |
Jun 26, 2023 | 5.048 | 5.512 | 5.000 | 5.000 | 48,662 | -0.36(-6.72%) |
Jun 23, 2023 | 5.224 | 5.496 | 4.800 | 5.360 | 96,524 | -0.96(-15.19%) |
Jun 22, 2023 | 6.496 | 6.944 | 6.208 | 6.320 | 141,404 | +0.16(+2.60%) |
Jun 21, 2023 | 6.000 | 6.552 | 5.816 | 6.160 | 42,756 | -0.17(-2.65%) |
Jun 20, 2023 | 6.400 | 6.712 | 6.176 | 6.328 | 77,962 | -0.87(-12.11%) |
Jun 16, 2023 | 6.800 | 8.960 | 6.440 | 7.200 | 547,992 | +0.98(+15.68%) |