Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.580 | 4.700 | 4.420 | 4.420 | 1,033,867 | -0.16(-3.49%) |
Aug 30, 2023 | 4.880 | 4.880 | 4.500 | 4.580 | 59,556 | -0.21(-4.38%) |
Aug 29, 2023 | 4.930 | 4.940 | 4.650 | 4.790 | 47,891 | -0.13(-2.64%) |
Aug 28, 2023 | 4.740 | 4.930 | 4.690 | 4.920 | 40,618 | +0.31(+6.72%) |
Aug 25, 2023 | 4.550 | 4.670 | 4.380 | 4.610 | 54,181 | +0.09(+1.99%) |
Aug 24, 2023 | 4.830 | 4.830 | 4.470 | 4.520 | 52,286 | -0.26(-5.44%) |
Aug 23, 2023 | 4.800 | 4.850 | 4.690 | 4.780 | 43,333 | +0.13(+2.80%) |
Aug 22, 2023 | 4.670 | 4.790 | 4.570 | 4.650 | 54,529 | -0.14(-2.92%) |
Aug 21, 2023 | 4.770 | 4.900 | 4.660 | 4.790 | 34,653 | +0.03(+0.63%) |
Aug 18, 2023 | 4.690 | 4.830 | 4.650 | 4.760 | 44,363 | -0.05(-1.04%) |
Aug 17, 2023 | 4.910 | 4.980 | 4.790 | 4.810 | 32,102 | -0.04(-0.82%) |
Aug 16, 2023 | 4.780 | 4.890 | 4.680 | 4.850 | 34,509 | +0.17(+3.63%) |
Aug 15, 2023 | 5.000 | 5.000 | 4.650 | 4.680 | 39,833 | -0.37(-7.33%) |
Aug 14, 2023 | 4.780 | 5.100 | 4.760 | 5.050 | 63,191 | +0.23(+4.77%) |
Aug 11, 2023 | 5.230 | 5.230 | 4.750 | 4.820 | 84,717 | -0.18(-3.60%) |
Aug 10, 2023 | 5.490 | 5.530 | 4.970 | 5.000 | 231,107 | -0.58(-10.39%) |
Aug 09, 2023 | 5.540 | 5.580 | 5.490 | 5.580 | 14,749 | -0.03(-0.53%) |
Aug 08, 2023 | 5.680 | 5.700 | 5.530 | 5.610 | 27,702 | -0.02(-0.36%) |
Aug 04, 2023 | 5.630 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 5.940 | 5.940 | 5.500 | 5.630 | 88,602 | -0.30(-5.06%) |
Aug 02, 2023 | 6.050 | 6.050 | 5.750 | 5.930 | 45,824 | -0.12(-1.98%) |
Aug 01, 2023 | 6.130 | 6.150 | 5.900 | 6.050 | 46,386 | -0.20(-3.20%) |
Jul 31, 2023 | 6.170 | 6.250 | 6.050 | 6.250 | 106,229 | +0.10(+1.63%) |
Jul 28, 2023 | 5.850 | 6.150 | 5.780 | 6.150 | 55,035 | +0.32(+5.49%) |
Jul 27, 2023 | 6.000 | 6.000 | 5.660 | 5.830 | 75,239 | -0.11(-1.85%) |
Jul 26, 2023 | 5.830 | 6.030 | 5.830 | 5.940 | 20,981 | +0.02(+0.34%) |
Jul 25, 2023 | 5.910 | 6.090 | 5.880 | 5.920 | 25,506 | -0.06(-1.00%) |
Jul 24, 2023 | 5.990 | 6.150 | 5.900 | 5.980 | 36,237 | -0.03(-0.50%) |
Jul 21, 2023 | 5.920 | 6.010 | 5.820 | 6.010 | 35,078 | +0.06(+1.01%) |
Jul 20, 2023 | 6.080 | 6.150 | 5.830 | 5.950 | 70,714 | +0.02(+0.34%) |
Jul 19, 2023 | 5.970 | 6.080 | 5.830 | 5.930 | 36,466 | +0.02(+0.34%) |
Jul 18, 2023 | 6.030 | 6.150 | 5.830 | 5.910 | 47,048 | -0.07(-1.17%) |
Jul 17, 2023 | 5.820 | 5.990 | 5.700 | 5.980 | 33,505 | +0.21(+3.64%) |
Jul 14, 2023 | 6.140 | 6.140 | 5.650 | 5.770 | 38,645 | -0.38(-6.18%) |
Jul 13, 2023 | 5.990 | 6.150 | 5.890 | 6.150 | 27,648 | +0.15(+2.50%) |
Jul 12, 2023 | 5.940 | 6.150 | 5.810 | 6.000 | 51,458 | +0.13(+2.21%) |
Jul 11, 2023 | 5.700 | 5.870 | 5.700 | 5.870 | 22,542 | +0.17(+2.98%) |
Jul 10, 2023 | 5.400 | 5.700 | 5.400 | 5.700 | 22,207 | +0.20(+3.64%) |
Jul 07, 2023 | 5.350 | 5.560 | 5.350 | 5.500 | 24,350 | +0.19(+3.58%) |
Jul 06, 2023 | 5.570 | 5.630 | 5.310 | 5.310 | 23,400 | -0.33(-5.85%) |
Jul 05, 2023 | 5.730 | 5.730 | 5.580 | 5.640 | 24,427 | -0.16(-2.76%) |
Jul 04, 2023 | 5.760 | 5.830 | 5.650 | 5.800 | 6,641 | +0.18(+3.20%) |
Jun 30, 2023 | 5.620 | 0 | +0.14(+2.55%) | |||
Jun 29, 2023 | 5.390 | 5.480 | 5.300 | 5.480 | 26,554 | +0.14(+2.62%) |
Jun 28, 2023 | 5.400 | 5.410 | 5.290 | 5.340 | 57,032 | -0.05(-0.93%) |
Jun 27, 2023 | 5.440 | 5.480 | 5.260 | 5.390 | 24,930 | +0.01(+0.19%) |
Jun 26, 2023 | 5.350 | 5.460 | 5.210 | 5.380 | 15,860 | +0.02(+0.37%) |
Jun 23, 2023 | 5.420 | 5.420 | 5.250 | 5.360 | 21,605 | -0.17(-3.07%) |
Jun 22, 2023 | 5.600 | 5.600 | 5.420 | 5.530 | 37,243 | -0.09(-1.60%) |
Jun 21, 2023 | 5.730 | 5.740 | 5.560 | 5.620 | 21,541 | -0.12(-2.09%) |
Jun 20, 2023 | 6.150 | 6.150 | 5.740 | 5.740 | 38,996 | -0.41(-6.67%) |
Jun 19, 2023 | 6.020 | 6.310 | 6.020 | 6.150 | 8,193 | +0.08(+1.32%) |
Jun 16, 2023 | 6.080 | 6.090 | 5.900 | 6.070 | 30,394 | -0.01(-0.16%) |