Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.300 | 3.495 | 3.150 | 3.150 | 31,540 | -0.22(-6.53%) |
Aug 30, 2023 | 3.430 | 3.495 | 3.370 | 3.370 | 1,907 | -0.21(-5.87%) |
Aug 29, 2023 | 3.450 | 3.581 | 3.421 | 3.580 | 9,433 | +0.01(+0.15%) |
Aug 28, 2023 | 3.610 | 3.610 | 3.550 | 3.575 | 10,376 | +0.02(+0.69%) |
Aug 25, 2023 | 3.430 | 3.740 | 3.310 | 3.550 | 10,165 | +0.12(+3.50%) |
Aug 24, 2023 | 3.610 | 3.990 | 3.400 | 3.430 | 7,309 | -0.21(-5.90%) |
Aug 23, 2023 | 3.330 | 3.760 | 3.320 | 3.645 | 34,729 | +0.10(+2.68%) |
Aug 22, 2023 | 3.550 | 3.870 | 3.519 | 3.550 | 42,386 | +0.00(+0.00%) |
Aug 21, 2023 | 3.120 | 3.650 | 3.119 | 3.550 | 12,015 | +0.14(+4.11%) |
Aug 18, 2023 | 2.960 | 3.540 | 2.960 | 3.410 | 98,099 | +0.31(+10.00%) |
Aug 17, 2023 | 3.100 | 3.800 | 2.957 | 3.100 | 209,663 | -0.68(-17.90%) |
Aug 16, 2023 | 3.820 | 3.974 | 3.600 | 3.776 | 11,691 | -0.05(-1.20%) |
Aug 15, 2023 | 4.800 | 4.800 | 3.728 | 3.822 | 67,960 | -1.03(-21.20%) |
Aug 14, 2023 | 4.800 | 4.952 | 4.718 | 4.850 | 3,540 | -0.14(-2.84%) |
Aug 11, 2023 | 5.200 | 5.200 | 4.790 | 4.992 | 11,769 | -0.15(-2.99%) |
Aug 10, 2023 | 5.200 | 5.200 | 5.018 | 5.146 | 5,824 | +0.13(+2.51%) |
Aug 09, 2023 | 5.000 | 5.200 | 4.842 | 5.020 | 6,074 | +0.01(+0.24%) |
Aug 08, 2023 | 5.400 | 5.480 | 4.980 | 5.008 | 17,447 | -0.30(-5.58%) |
Aug 07, 2023 | 5.300 | 5.500 | 5.180 | 5.304 | 20,568 | +0.00(+0.00%) |
Aug 04, 2023 | 5.360 | 5.480 | 5.102 | 5.304 | 10,733 | +0.00(+0.08%) |
Aug 03, 2023 | 5.300 | 5.372 | 4.960 | 5.300 | 24,149 | +0.17(+3.27%) |
Aug 02, 2023 | 5.400 | 5.400 | 4.210 | 5.132 | 45,837 | -0.22(-4.04%) |
Aug 01, 2023 | 5.000 | 5.460 | 5.000 | 5.348 | 45,856 | +0.36(+7.13%) |
Jul 31, 2023 | 4.368 | 5.000 | 4.202 | 4.992 | 66,125 | +0.63(+14.50%) |
Jul 28, 2023 | 4.340 | 4.400 | 4.000 | 4.360 | 20,363 | +0.12(+2.83%) |
Jul 27, 2023 | 3.800 | 4.380 | 3.770 | 4.240 | 51,681 | +0.31(+7.94%) |
Jul 26, 2023 | 3.780 | 4.000 | 3.622 | 3.928 | 47,041 | +0.16(+4.36%) |
Jul 25, 2023 | 3.398 | 3.880 | 3.242 | 3.764 | 217,288 | +0.28(+7.91%) |
Jul 24, 2023 | 3.420 | 3.520 | 3.136 | 3.488 | 27,463 | +0.01(+0.23%) |
Jul 21, 2023 | 3.568 | 3.580 | 3.400 | 3.480 | 18,704 | -0.03(-0.74%) |
Jul 20, 2023 | 3.400 | 3.600 | 3.460 | 3.506 | 8,775 | -0.01(-0.40%) |
Jul 19, 2023 | 3.496 | 3.598 | 3.440 | 3.520 | 4,681 | +0.04(+1.15%) |
Jul 18, 2023 | 3.360 | 3.590 | 3.360 | 3.480 | 8,996 | +0.06(+1.75%) |
Jul 17, 2023 | 3.480 | 3.580 | 3.320 | 3.420 | 6,652 | -0.01(-0.18%) |
Jul 14, 2023 | 3.624 | 3.698 | 3.422 | 3.426 | 8,562 | -0.20(-5.46%) |
Jul 13, 2023 | 3.560 | 3.636 | 3.398 | 3.624 | 24,405 | +0.21(+6.15%) |
Jul 12, 2023 | 3.492 | 3.698 | 3.400 | 3.414 | 11,394 | -0.19(-5.17%) |
Jul 11, 2023 | 3.600 | 3.700 | 3.532 | 3.600 | 7,894 | +0.00(+0.00%) |
Jul 10, 2023 | 3.550 | 3.700 | 3.480 | 3.600 | 14,281 | +0.02(+0.61%) |
Jul 07, 2023 | 3.444 | 3.734 | 3.336 | 3.578 | 40,985 | +0.11(+3.11%) |
Jul 06, 2023 | 3.800 | 3.858 | 3.240 | 3.470 | 142,303 | +0.07(+1.94%) |
Jul 05, 2023 | 3.200 | 3.600 | 3.200 | 3.404 | 40,530 | +0.09(+2.78%) |
Jul 03, 2023 | 3.400 | 3.400 | 3.302 | 3.312 | 73,949 | -0.09(-2.59%) |
Jun 30, 2023 | 3.380 | 3.418 | 3.254 | 3.400 | 13,379 | +0.10(+2.91%) |
Jun 29, 2023 | 3.200 | 3.404 | 3.208 | 3.304 | 10,455 | +0.06(+1.72%) |
Jun 28, 2023 | 3.260 | 3.376 | 3.166 | 3.248 | 9,136 | -0.01(-0.31%) |
Jun 27, 2023 | 3.204 | 3.316 | 3.204 | 3.258 | 7,057 | +0.05(+1.50%) |
Jun 26, 2023 | 3.400 | 3.402 | 3.202 | 3.210 | 14,720 | -0.02(-0.50%) |
Jun 23, 2023 | 3.372 | 3.402 | 3.200 | 3.226 | 8,628 | -0.07(-2.18%) |
Jun 22, 2023 | 3.114 | 3.420 | 3.100 | 3.298 | 15,662 | +0.18(+5.91%) |
Jun 21, 2023 | 3.200 | 3.238 | 3.090 | 3.114 | 8,185 | -0.09(-2.69%) |
Jun 20, 2023 | 3.148 | 3.228 | 3.140 | 3.200 | 5,604 | +0.06(+1.85%) |
Jun 16, 2023 | 3.140 | 3.400 | 3.118 | 3.142 | 7,691 | -0.04(-1.19%) |