Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.220 | 4.450 | 4.137 | 4.380 | 157,056 | +0.16(+3.79%) |
Aug 30, 2023 | 4.160 | 4.287 | 4.160 | 4.220 | 98,780 | -0.01(-0.24%) |
Aug 29, 2023 | 4.190 | 4.370 | 4.090 | 4.230 | 166,071 | +0.04(+0.95%) |
Aug 28, 2023 | 4.200 | 4.240 | 4.100 | 4.190 | 112,591 | +0.07(+1.70%) |
Aug 25, 2023 | 4.100 | 4.125 | 3.910 | 4.120 | 118,635 | +0.02(+0.49%) |
Aug 24, 2023 | 4.220 | 4.230 | 4.011 | 4.100 | 114,343 | -0.13(-3.07%) |
Aug 23, 2023 | 3.940 | 4.260 | 3.902 | 4.230 | 326,725 | +0.26(+6.55%) |
Aug 22, 2023 | 4.050 | 4.100 | 3.823 | 3.970 | 233,348 | -0.07(-1.73%) |
Aug 21, 2023 | 4.200 | 4.250 | 4.000 | 4.040 | 162,814 | -0.14(-3.35%) |
Aug 18, 2023 | 4.350 | 4.440 | 4.170 | 4.180 | 251,886 | -0.27(-6.07%) |
Aug 17, 2023 | 4.440 | 4.500 | 4.330 | 4.450 | 177,826 | +0.00(+0.00%) |
Aug 16, 2023 | 4.420 | 4.630 | 4.350 | 4.450 | 207,223 | -0.02(-0.45%) |
Aug 15, 2023 | 4.530 | 4.650 | 4.225 | 4.470 | 340,855 | -0.18(-3.87%) |
Aug 14, 2023 | 4.660 | 4.960 | 4.550 | 4.650 | 395,347 | -0.05(-1.17%) |
Aug 11, 2023 | 4.730 | 4.840 | 4.572 | 4.705 | 358,144 | -0.21(-4.37%) |
Aug 10, 2023 | 5.560 | 5.720 | 4.660 | 4.920 | 1,935,146 | -0.15(-2.96%) |
Aug 09, 2023 | 5.310 | 5.360 | 4.990 | 5.070 | 222,028 | -0.30(-5.59%) |
Aug 08, 2023 | 5.410 | 5.500 | 5.200 | 5.370 | 153,813 | -0.20(-3.59%) |
Aug 07, 2023 | 5.630 | 5.680 | 5.290 | 5.570 | 236,168 | +0.08(+1.46%) |
Aug 04, 2023 | 5.920 | 5.960 | 5.460 | 5.490 | 253,394 | -0.39(-6.63%) |
Aug 03, 2023 | 5.700 | 5.925 | 5.580 | 5.880 | 248,918 | +0.18(+3.16%) |
Aug 02, 2023 | 6.370 | 6.459 | 5.640 | 5.700 | 434,444 | -0.80(-12.31%) |
Aug 01, 2023 | 6.370 | 6.570 | 6.251 | 6.500 | 266,352 | +0.16(+2.52%) |
Jul 31, 2023 | 6.120 | 6.590 | 5.830 | 6.340 | 498,812 | +0.25(+4.11%) |
Jul 28, 2023 | 6.110 | 6.480 | 5.922 | 6.090 | 402,841 | -0.03(-0.49%) |
Jul 27, 2023 | 6.100 | 6.420 | 5.820 | 6.120 | 815,677 | +0.09(+1.49%) |
Jul 26, 2023 | 5.500 | 6.180 | 5.407 | 6.030 | 827,445 | +0.51(+9.24%) |
Jul 25, 2023 | 5.250 | 5.780 | 5.150 | 5.520 | 589,960 | +0.27(+5.14%) |
Jul 24, 2023 | 5.270 | 5.340 | 5.020 | 5.250 | 234,109 | -0.01(-0.19%) |
Jul 21, 2023 | 5.140 | 5.270 | 4.990 | 5.260 | 218,354 | +0.13(+2.53%) |
Jul 20, 2023 | 5.270 | 5.400 | 5.100 | 5.130 | 311,704 | -0.10(-1.91%) |
Jul 19, 2023 | 5.100 | 5.260 | 5.010 | 5.230 | 221,920 | +0.14(+2.75%) |
Jul 18, 2023 | 4.960 | 5.218 | 4.760 | 5.090 | 266,138 | +0.15(+3.04%) |
Jul 17, 2023 | 4.830 | 5.070 | 4.760 | 4.940 | 243,614 | +0.11(+2.28%) |
Jul 14, 2023 | 5.090 | 5.130 | 4.807 | 4.830 | 215,451 | -0.27(-5.29%) |
Jul 13, 2023 | 5.290 | 5.290 | 5.014 | 5.100 | 177,874 | -0.10(-1.92%) |
Jul 12, 2023 | 5.150 | 5.530 | 5.100 | 5.200 | 600,850 | +0.21(+4.21%) |
Jul 11, 2023 | 4.780 | 5.139 | 4.720 | 4.990 | 368,652 | +0.17(+3.53%) |
Jul 10, 2023 | 4.690 | 4.880 | 4.610 | 4.820 | 178,399 | +0.11(+2.34%) |
Jul 07, 2023 | 4.420 | 4.750 | 4.400 | 4.710 | 255,370 | +0.23(+5.13%) |
Jul 06, 2023 | 4.600 | 4.600 | 4.350 | 4.480 | 276,644 | -0.13(-2.82%) |
Jul 05, 2023 | 4.830 | 4.830 | 4.610 | 4.610 | 229,755 | -0.22(-4.55%) |
Jul 03, 2023 | 4.590 | 4.880 | 4.590 | 4.830 | 172,052 | +0.18(+3.87%) |
Jun 30, 2023 | 4.690 | 4.750 | 4.560 | 4.650 | 207,364 | +0.00(+0.00%) |
Jun 29, 2023 | 4.580 | 4.730 | 4.550 | 4.650 | 185,872 | +0.01(+0.22%) |
Jun 28, 2023 | 4.710 | 4.710 | 4.530 | 4.640 | 236,407 | -0.05(-1.07%) |
Jun 27, 2023 | 4.870 | 4.940 | 4.660 | 4.690 | 264,753 | -0.18(-3.70%) |
Jun 26, 2023 | 4.820 | 5.070 | 4.777 | 4.870 | 491,684 | +0.07(+1.46%) |
Jun 23, 2023 | 4.500 | 4.844 | 4.499 | 4.800 | 441,925 | +0.20(+4.35%) |
Jun 22, 2023 | 4.400 | 4.630 | 4.250 | 4.600 | 418,240 | +0.14(+3.14%) |
Jun 21, 2023 | 4.770 | 4.770 | 4.320 | 4.460 | 647,244 | -0.31(-6.50%) |
Jun 20, 2023 | 4.920 | 5.100 | 4.680 | 4.770 | 546,357 | -0.21(-4.22%) |
Jun 16, 2023 | 5.100 | 5.140 | 4.880 | 4.980 | 672,777 | -0.02(-0.40%) |