Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.500 | 3.560 | 3.310 | 3.370 | 466,948 | -0.11(-3.16%) |
Aug 30, 2023 | 3.260 | 3.490 | 3.170 | 3.480 | 450,978 | +0.20(+6.10%) |
Aug 29, 2023 | 3.170 | 3.330 | 3.130 | 3.280 | 1,949,884 | +0.08(+2.50%) |
Aug 28, 2023 | 3.260 | 3.260 | 3.175 | 3.200 | 144,681 | -0.03(-0.93%) |
Aug 25, 2023 | 3.270 | 3.310 | 3.180 | 3.230 | 226,113 | -0.03(-0.92%) |
Aug 24, 2023 | 3.190 | 3.265 | 3.130 | 3.260 | 244,441 | +0.03(+0.93%) |
Aug 23, 2023 | 3.160 | 3.310 | 3.110 | 3.230 | 281,651 | +0.13(+4.19%) |
Aug 22, 2023 | 3.150 | 3.170 | 3.045 | 3.100 | 240,545 | -0.01(-0.32%) |
Aug 21, 2023 | 3.140 | 3.210 | 3.090 | 3.110 | 263,169 | -0.05(-1.58%) |
Aug 18, 2023 | 3.010 | 3.210 | 3.010 | 3.160 | 249,729 | +0.08(+2.60%) |
Aug 17, 2023 | 3.100 | 3.240 | 3.040 | 3.080 | 546,042 | +0.00(+0.00%) |
Aug 16, 2023 | 3.140 | 3.270 | 3.080 | 3.080 | 453,435 | -0.09(-2.84%) |
Aug 15, 2023 | 3.260 | 3.330 | 3.160 | 3.170 | 300,593 | -0.12(-3.65%) |
Aug 14, 2023 | 3.420 | 3.430 | 3.160 | 3.290 | 349,103 | -0.04(-1.20%) |
Aug 11, 2023 | 3.350 | 3.510 | 3.330 | 3.330 | 271,940 | -0.08(-2.35%) |
Aug 10, 2023 | 3.330 | 3.420 | 3.290 | 3.410 | 280,279 | +0.11(+3.33%) |
Aug 09, 2023 | 3.460 | 3.470 | 3.220 | 3.300 | 401,799 | -0.16(-4.62%) |
Aug 08, 2023 | 3.380 | 3.500 | 3.290 | 3.460 | 340,008 | +0.08(+2.37%) |
Aug 07, 2023 | 3.470 | 3.470 | 3.250 | 3.380 | 400,770 | -0.09(-2.59%) |
Aug 04, 2023 | 3.570 | 3.609 | 3.465 | 3.470 | 366,357 | -0.09(-2.53%) |
Aug 03, 2023 | 3.440 | 3.670 | 3.430 | 3.560 | 384,835 | +0.07(+2.01%) |
Aug 02, 2023 | 3.680 | 3.684 | 3.430 | 3.490 | 369,283 | -0.21(-5.68%) |
Aug 01, 2023 | 3.700 | 3.810 | 3.630 | 3.700 | 323,726 | -0.03(-0.80%) |
Jul 31, 2023 | 3.580 | 3.800 | 3.580 | 3.730 | 543,144 | +0.13(+3.61%) |
Jul 28, 2023 | 3.370 | 3.780 | 3.350 | 3.600 | 1,066,094 | +0.20(+5.88%) |
Jul 27, 2023 | 3.860 | 3.900 | 3.400 | 3.400 | 1,298,141 | -0.35(-9.33%) |
Jul 26, 2023 | 3.620 | 3.800 | 3.550 | 3.750 | 555,037 | +0.12(+3.45%) |
Jul 25, 2023 | 3.750 | 3.934 | 3.610 | 3.625 | 761,397 | -0.13(-3.59%) |
Jul 24, 2023 | 4.500 | 4.510 | 3.760 | 3.760 | 1,635,274 | -0.74(-16.44%) |
Jul 21, 2023 | 4.710 | 4.745 | 4.280 | 4.500 | 1,757,102 | -0.11(-2.39%) |
Jul 20, 2023 | 4.840 | 4.910 | 4.415 | 4.610 | 1,650,968 | -0.21(-4.36%) |
Jul 19, 2023 | 4.870 | 5.020 | 4.790 | 4.820 | 1,164,181 | -0.04(-0.82%) |
Jul 18, 2023 | 4.990 | 5.015 | 4.840 | 4.860 | 612,172 | -0.09(-1.82%) |
Jul 17, 2023 | 4.980 | 5.140 | 4.660 | 4.950 | 1,361,219 | +0.10(+2.06%) |
Jul 14, 2023 | 5.000 | 5.040 | 4.820 | 4.850 | 1,346,579 | -0.06(-1.12%) |
Jul 13, 2023 | 5.000 | 5.069 | 4.840 | 4.905 | 698,058 | -0.02(-0.51%) |
Jul 12, 2023 | 5.070 | 5.090 | 4.800 | 4.930 | 960,576 | -0.06(-1.20%) |
Jul 11, 2023 | 4.780 | 5.020 | 4.650 | 4.990 | 1,982,795 | +0.33(+7.08%) |
Jul 10, 2023 | 4.680 | 4.950 | 4.550 | 4.660 | 2,966,629 | +0.25(+5.67%) |
Jul 07, 2023 | 4.610 | 4.650 | 4.320 | 4.410 | 1,126,180 | -0.07(-1.56%) |
Jul 06, 2023 | 4.740 | 4.751 | 4.260 | 4.480 | 1,295,240 | -0.38(-7.82%) |
Jul 05, 2023 | 4.620 | 4.920 | 4.510 | 4.860 | 1,420,061 | +0.17(+3.62%) |
Jul 03, 2023 | 4.880 | 4.990 | 4.590 | 4.690 | 1,531,003 | -0.36(-7.13%) |
Jun 30, 2023 | 5.320 | 5.430 | 4.760 | 5.050 | 11,138,970 | +0.02(+0.40%) |
Jun 29, 2023 | 5.150 | 5.710 | 4.950 | 5.030 | 8,429,851 | -0.70(-12.22%) |
Jun 28, 2023 | 5.850 | 6.160 | 4.980 | 5.730 | 25,283,228 | -0.45(-7.28%) |
Jun 27, 2023 | 4.170 | 6.850 | 3.150 | 6.180 | 189,757,424 | +4.34(+235.87%) |
Jun 26, 2023 | 1.770 | 1.850 | 1.710 | 1.840 | 74,270 | +0.02(+1.10%) |
Jun 23, 2023 | 1.810 | 1.855 | 1.765 | 1.820 | 53,506 | -0.04(-2.15%) |
Jun 22, 2023 | 1.760 | 1.910 | 1.730 | 1.860 | 89,985 | -0.05(-2.62%) |
Jun 21, 2023 | 1.850 | 1.950 | 1.750 | 1.910 | 145,204 | -0.11(-5.45%) |
Jun 20, 2023 | 1.960 | 2.120 | 1.950 | 2.020 | 28,311 | +0.02(+1.00%) |
Jun 16, 2023 | 2.100 | 2.125 | 1.960 | 2.000 | 79,337 | -0.10(-4.76%) |
Jun 15, 2023 | 2.020 | 2.150 | 2.010 | 2.100 | 60,867 | +0.05(+2.44%) |
Jun 14, 2023 | 2.110 | 2.160 | 2.050 | 2.050 | 74,406 | -0.12(-5.53%) |
Jun 13, 2023 | 2.060 | 2.180 | 2.031 | 2.170 | 46,247 | +0.11(+5.34%) |
Jun 12, 2023 | 1.960 | 2.100 | 1.955 | 2.060 | 73,437 | +0.09(+4.57%) |
Jun 09, 2023 | 2.140 | 2.140 | 1.960 | 1.970 | 45,691 | -0.17(-7.94%) |
Jun 08, 2023 | 2.180 | 2.200 | 2.050 | 2.140 | 29,657 | +0.02(+0.94%) |
Jun 07, 2023 | 2.380 | 2.480 | 2.100 | 2.120 | 194,493 | -0.28(-11.67%) |
Jun 06, 2023 | 2.430 | 2.560 | 2.299 | 2.400 | 117,660 | -0.07(-2.83%) |
Jun 05, 2023 | 2.320 | 2.520 | 2.240 | 2.470 | 113,119 | +0.13(+5.56%) |
Jun 02, 2023 | 2.240 | 2.380 | 2.100 | 2.340 | 131,379 | +0.19(+8.84%) |