Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.360 | 4.480 | 4.290 | 4.320 | 10,962 | -0.07(-1.59%) |
Aug 30, 2023 | 4.400 | 4.610 | 4.285 | 4.390 | 10,989 | -0.01(-0.23%) |
Aug 29, 2023 | 4.480 | 4.700 | 4.240 | 4.400 | 43,075 | +0.02(+0.46%) |
Aug 28, 2023 | 4.430 | 4.430 | 4.212 | 4.380 | 14,740 | +0.01(+0.23%) |
Aug 25, 2023 | 4.600 | 4.600 | 4.280 | 4.370 | 34,842 | -0.23(-5.00%) |
Aug 24, 2023 | 4.510 | 4.690 | 4.270 | 4.600 | 39,367 | +0.12(+2.68%) |
Aug 23, 2023 | 4.250 | 4.480 | 4.250 | 4.480 | 27,085 | +0.14(+3.23%) |
Aug 22, 2023 | 4.250 | 4.600 | 4.200 | 4.340 | 95,743 | +0.06(+1.40%) |
Aug 21, 2023 | 4.760 | 4.920 | 4.200 | 4.280 | 45,507 | -0.44(-9.32%) |
Aug 18, 2023 | 4.760 | 4.850 | 4.710 | 4.720 | 18,449 | -0.13(-2.68%) |
Aug 17, 2023 | 4.850 | 4.880 | 4.700 | 4.850 | 43,140 | +0.05(+1.04%) |
Aug 16, 2023 | 4.840 | 4.894 | 4.700 | 4.800 | 22,644 | +0.04(+0.84%) |
Aug 15, 2023 | 4.760 | 4.965 | 4.700 | 4.760 | 26,594 | -0.05(-1.04%) |
Aug 14, 2023 | 4.780 | 4.900 | 4.760 | 4.810 | 20,952 | -0.05(-1.03%) |
Aug 11, 2023 | 4.760 | 4.920 | 4.760 | 4.860 | 19,759 | +0.09(+1.89%) |
Aug 10, 2023 | 4.830 | 5.080 | 4.760 | 4.770 | 43,576 | -0.12(-2.45%) |
Aug 09, 2023 | 5.110 | 5.110 | 4.810 | 4.890 | 37,139 | -0.24(-4.68%) |
Aug 08, 2023 | 5.000 | 5.250 | 4.880 | 5.130 | 30,978 | +0.05(+0.98%) |
Aug 07, 2023 | 5.450 | 5.580 | 5.010 | 5.080 | 34,871 | -0.26(-4.87%) |
Aug 04, 2023 | 5.300 | 5.600 | 5.200 | 5.340 | 78,430 | +0.07(+1.33%) |
Aug 03, 2023 | 5.610 | 5.610 | 5.170 | 5.270 | 39,993 | -0.22(-4.01%) |
Aug 02, 2023 | 5.760 | 5.780 | 5.240 | 5.490 | 51,135 | -0.29(-5.02%) |
Aug 01, 2023 | 5.870 | 5.870 | 5.611 | 5.780 | 36,912 | -0.02(-0.34%) |
Jul 31, 2023 | 5.340 | 5.940 | 5.340 | 5.800 | 62,913 | +0.44(+8.21%) |
Jul 28, 2023 | 5.050 | 5.501 | 5.020 | 5.360 | 51,681 | +0.24(+4.69%) |
Jul 27, 2023 | 5.380 | 5.723 | 5.040 | 5.120 | 54,266 | -0.14(-2.66%) |
Jul 26, 2023 | 4.780 | 5.440 | 4.760 | 5.260 | 69,955 | +0.33(+6.69%) |
Jul 25, 2023 | 5.420 | 5.510 | 4.780 | 4.930 | 99,231 | -0.58(-10.53%) |
Jul 24, 2023 | 5.740 | 5.882 | 5.500 | 5.510 | 62,626 | -0.35(-5.97%) |
Jul 21, 2023 | 6.180 | 6.180 | 5.400 | 5.860 | 100,711 | -0.29(-4.72%) |
Jul 20, 2023 | 6.150 | 6.246 | 6.000 | 6.150 | 80,324 | -0.06(-0.97%) |
Jul 19, 2023 | 6.460 | 6.460 | 6.040 | 6.210 | 120,433 | -0.10(-1.58%) |
Jul 18, 2023 | 7.000 | 7.120 | 6.200 | 6.310 | 192,397 | -0.33(-4.97%) |
Jul 17, 2023 | 6.110 | 6.800 | 5.910 | 6.640 | 149,599 | +0.80(+13.70%) |
Jul 14, 2023 | 6.400 | 6.400 | 5.661 | 5.840 | 150,410 | -0.65(-10.02%) |
Jul 13, 2023 | 6.300 | 6.740 | 5.820 | 6.490 | 131,945 | +0.35(+5.70%) |
Jul 12, 2023 | 5.750 | 6.220 | 5.654 | 6.140 | 154,831 | +0.54(+9.64%) |
Jul 11, 2023 | 5.220 | 5.600 | 5.200 | 5.600 | 163,527 | +0.45(+8.74%) |
Jul 10, 2023 | 5.050 | 5.400 | 4.945 | 5.150 | 72,648 | +0.15(+3.00%) |
Jul 07, 2023 | 4.810 | 5.000 | 4.740 | 5.000 | 46,087 | +0.19(+3.95%) |
Jul 06, 2023 | 4.870 | 4.920 | 4.650 | 4.810 | 120,067 | -0.14(-2.83%) |
Jul 05, 2023 | 4.830 | 5.000 | 4.750 | 4.950 | 118,475 | +0.11(+2.17%) |
Jul 03, 2023 | 4.770 | 5.000 | 4.750 | 4.845 | 49,924 | -0.02(-0.31%) |
Jun 30, 2023 | 5.000 | 5.210 | 4.684 | 4.860 | 140,456 | -0.03(-0.61%) |
Jun 29, 2023 | 5.480 | 5.790 | 4.650 | 4.890 | 460,653 | -0.24(-4.68%) |
Jun 28, 2023 | 4.550 | 5.300 | 4.400 | 5.130 | 264,343 | +0.48(+10.32%) |
Jun 27, 2023 | 4.630 | 4.820 | 4.010 | 4.650 | 429,378 | +0.13(+2.88%) |
Jun 26, 2023 | 4.150 | 4.590 | 3.910 | 4.520 | 484,545 | +0.34(+8.13%) |
Jun 23, 2023 | 4.530 | 4.540 | 4.010 | 4.180 | 163,301 | -0.28(-6.28%) |
Jun 22, 2023 | 4.110 | 4.569 | 3.850 | 4.460 | 192,766 | +0.63(+16.45%) |
Jun 21, 2023 | 4.300 | 4.330 | 3.700 | 3.830 | 135,771 | -0.62(-13.93%) |
Jun 20, 2023 | 3.800 | 4.550 | 3.640 | 4.450 | 434,886 | +0.83(+22.93%) |
Jun 16, 2023 | 3.490 | 3.630 | 3.335 | 3.620 | 88,553 | +0.18(+5.23%) |
Jun 15, 2023 | 3.120 | 3.470 | 3.110 | 3.440 | 66,677 | +0.32(+10.26%) |
Jun 14, 2023 | 3.300 | 3.409 | 3.110 | 3.120 | 75,162 | -0.17(-5.17%) |
Jun 13, 2023 | 3.150 | 3.420 | 3.100 | 3.290 | 178,939 | +0.18(+5.79%) |
Jun 12, 2023 | 3.260 | 3.320 | 3.070 | 3.110 | 93,222 | -0.08(-2.51%) |
Jun 09, 2023 | 3.390 | 3.390 | 3.150 | 3.190 | 62,599 | -0.17(-5.06%) |
Jun 08, 2023 | 3.420 | 3.420 | 3.260 | 3.360 | 34,755 | -0.05(-1.47%) |
Jun 07, 2023 | 3.660 | 3.660 | 3.310 | 3.410 | 66,328 | -0.17(-4.75%) |
Jun 06, 2023 | 3.500 | 3.660 | 3.336 | 3.580 | 50,820 | +0.11(+3.17%) |
Jun 05, 2023 | 3.520 | 3.720 | 3.420 | 3.470 | 79,291 | -0.06(-1.70%) |
Jun 02, 2023 | 3.440 | 3.570 | 3.330 | 3.530 | 71,536 | +0.20(+6.01%) |