Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2023 | 4.880 | 0 | -0.11(-2.20%) | |||
Aug 24, 2023 | 5.000 | 5.030 | 4.950 | 4.990 | 19,919 | +0.05(+1.01%) |
Aug 23, 2023 | 4.950 | 5.000 | 4.940 | 4.940 | 3,226 | -0.03(-0.60%) |
Aug 22, 2023 | 4.950 | 4.980 | 4.930 | 4.970 | 15,593 | -0.01(-0.20%) |
Aug 21, 2023 | 4.950 | 4.980 | 4.910 | 4.980 | 11,813 | +0.11(+2.26%) |
Aug 18, 2023 | 4.860 | 4.910 | 4.860 | 4.870 | 27,138 | +0.01(+0.21%) |
Aug 17, 2023 | 4.920 | 4.920 | 4.860 | 4.860 | 10,696 | -0.06(-1.22%) |
Aug 16, 2023 | 4.920 | 4.941 | 4.920 | 4.920 | 150,019 | +0.00(+0.00%) |
Aug 15, 2023 | 4.920 | 4.980 | 4.920 | 4.920 | 21,672 | -0.03(-0.61%) |
Aug 14, 2023 | 4.920 | 5.042 | 4.920 | 4.950 | 28,197 | +0.04(+0.81%) |
Aug 11, 2023 | 4.860 | 5.080 | 4.780 | 4.910 | 74,239 | +0.21(+4.47%) |
Aug 10, 2023 | 4.600 | 4.770 | 4.510 | 4.700 | 61,310 | +0.01(+0.21%) |
Aug 09, 2023 | 4.530 | 4.820 | 4.530 | 4.690 | 106,224 | +0.02(+0.32%) |
Aug 08, 2023 | 4.690 | 5.100 | 4.590 | 4.675 | 478,609 | -3.20(-40.60%) |
Aug 07, 2023 | 7.890 | 7.990 | 7.870 | 7.870 | 3,774 | -0.01(-0.13%) |
Aug 03, 2023 | 7.880 | 630 | -0.08(-1.00%) | |||
Aug 02, 2023 | 8.000 | 8.000 | 7.922 | 7.960 | 1,796 | -0.05(-0.63%) |
Aug 01, 2023 | 8.100 | 8.100 | 8.010 | 8.010 | 1,395 | -0.02(-0.25%) |
Jul 31, 2023 | 8.000 | 8.228 | 8.000 | 8.030 | 888 | +0.03(+0.37%) |
Jul 28, 2023 | 8.070 | 8.070 | 7.940 | 8.000 | 2,785 | +0.07(+0.88%) |
Jul 27, 2023 | 8.000 | 8.161 | 7.880 | 7.930 | 4,787 | +0.00(+0.00%) |
Jul 26, 2023 | 7.870 | 7.970 | 7.870 | 7.930 | 25,247 | +0.02(+0.25%) |
Jul 25, 2023 | 7.860 | 7.970 | 7.850 | 7.910 | 13,717 | +0.05(+0.63%) |
Jul 24, 2023 | 7.920 | 7.920 | 7.860 | 7.860 | 5,663 | -0.06(-0.76%) |
Jul 21, 2023 | 8.024 | 8.024 | 7.910 | 7.920 | 1,714 | +0.04(+0.51%) |
Jul 20, 2023 | 8.030 | 8.110 | 7.860 | 7.880 | 12,892 | -0.22(-2.72%) |
Jul 19, 2023 | 7.990 | 8.100 | 7.950 | 8.100 | 1,358 | -0.05(-0.61%) |
Jul 18, 2023 | 8.195 | 8.195 | 7.923 | 8.150 | 10,900 | +0.02(+0.25%) |
Jul 17, 2023 | 8.130 | 8.248 | 8.130 | 8.130 | 5,775 | +0.00(+0.00%) |
Jul 14, 2023 | 8.130 | 8.275 | 8.130 | 8.130 | 4,920 | -0.08(-0.98%) |
Jul 13, 2023 | 8.045 | 8.210 | 8.010 | 8.210 | 3,569 | +0.09(+1.11%) |
Jul 12, 2023 | 8.340 | 8.340 | 8.120 | 8.120 | 1,324 | -0.20(-2.40%) |
Jul 11, 2023 | 8.110 | 8.325 | 7.889 | 8.320 | 5,901 | +0.13(+1.59%) |
Jul 10, 2023 | 8.180 | 8.190 | 8.030 | 8.190 | 2,038 | +0.01(+0.12%) |
Jul 07, 2023 | 7.990 | 8.180 | 7.986 | 8.180 | 1,794 | +0.28(+3.54%) |
Jul 06, 2023 | 8.070 | 8.140 | 7.900 | 7.900 | 3,369 | -0.20(-2.47%) |
Jul 05, 2023 | 8.000 | 8.105 | 7.940 | 8.100 | 6,563 | +0.10(+1.24%) |
Jul 03, 2023 | 8.030 | 8.030 | 8.001 | 8.001 | 1,742 | -0.16(-2.02%) |
Jun 30, 2023 | 8.043 | 8.166 | 8.030 | 8.166 | 4,102 | +0.14(+1.69%) |
Jun 29, 2023 | 8.120 | 8.159 | 7.974 | 8.030 | 5,336 | -0.07(-0.86%) |
Jun 28, 2023 | 8.190 | 8.200 | 8.080 | 8.100 | 4,260 | -0.06(-0.74%) |
Jun 27, 2023 | 8.170 | 8.250 | 8.120 | 8.160 | 11,013 | -0.03(-0.31%) |
Jun 26, 2023 | 8.140 | 8.244 | 8.140 | 8.185 | 2,956 | +0.08(+0.93%) |
Jun 23, 2023 | 8.110 | 8.359 | 8.110 | 8.110 | 13,076 | +0.00(+0.00%) |
Jun 22, 2023 | 8.100 | 8.130 | 8.100 | 8.110 | 1,585 | +0.02(+0.25%) |
Jun 21, 2023 | 8.250 | 8.280 | 8.090 | 8.090 | 2,214 | -0.06(-0.74%) |
Jun 20, 2023 | 8.370 | 8.370 | 8.150 | 8.150 | 5,676 | -0.33(-3.89%) |
Jun 16, 2023 | 8.580 | 8.580 | 8.410 | 8.480 | 6,203 | -0.37(-4.18%) |
Jun 15, 2023 | 8.660 | 8.860 | 8.550 | 8.850 | 8,286 | +0.27(+3.15%) |
Jun 14, 2023 | 8.850 | 9.130 | 8.550 | 8.580 | 4,732 | -0.28(-3.16%) |
Jun 13, 2023 | 8.920 | 9.110 | 8.810 | 8.860 | 6,563 | +0.19(+2.19%) |
Jun 12, 2023 | 9.150 | 9.250 | 8.670 | 8.670 | 8,772 | -0.41(-4.52%) |
Jun 09, 2023 | 9.100 | 9.270 | 9.000 | 9.080 | 6,893 | +0.05(+0.55%) |
Jun 08, 2023 | 9.140 | 9.260 | 9.030 | 9.030 | 10,313 | -0.19(-2.06%) |
Jun 07, 2023 | 8.900 | 9.300 | 8.720 | 9.220 | 13,118 | +0.13(+1.43%) |
Jun 06, 2023 | 8.890 | 9.090 | 8.890 | 9.090 | 10,276 | +0.30(+3.41%) |
Jun 05, 2023 | 8.320 | 8.790 | 8.320 | 8.790 | 14,780 | +0.48(+5.77%) |
Jun 02, 2023 | 8.310 | 8.500 | 8.310 | 8.310 | 5,496 | +0.04(+0.48%) |
Jun 01, 2023 | 8.210 | 8.580 | 8.210 | 8.270 | 6,753 | -0.05(-0.66%) |
May 31, 2023 | 8.620 | 8.619 | 8.260 | 8.325 | 3,524 | -0.04(-0.54%) |
May 30, 2023 | 8.150 | 8.410 | 8.150 | 8.370 | 6,114 | +0.21(+2.57%) |
May 26, 2023 | 8.100 | 8.450 | 8.100 | 8.160 | 12,042 | +0.00(+0.00%) |
May 25, 2023 | 8.600 | 8.600 | 8.100 | 8.160 | 27,268 | -0.61(-6.96%) |
May 24, 2023 | 8.640 | 8.880 | 8.395 | 8.770 | 19,289 | +0.02(+0.23%) |
May 23, 2023 | 9.380 | 9.380 | 8.450 | 8.750 | 40,691 | -0.35(-3.85%) |
May 22, 2023 | 8.200 | 9.500 | 7.720 | 9.100 | 45,731 | +0.50(+5.81%) |
May 19, 2023 | 8.464 | 8.750 | 8.210 | 8.600 | 2,469 | +0.08(+0.94%) |
May 18, 2023 | 8.404 | 8.750 | 8.210 | 8.520 | 3,810 | -0.07(-0.81%) |
May 17, 2023 | 8.316 | 8.600 | 8.300 | 8.590 | 4,687 | +0.21(+2.46%) |
May 16, 2023 | 8.400 | 8.594 | 8.200 | 8.384 | 2,188 | +0.06(+0.77%) |
May 15, 2023 | 9.000 | 9.000 | 8.200 | 8.320 | 2,352 | -0.28(-3.26%) |
May 12, 2023 | 8.200 | 9.000 | 8.000 | 8.600 | 5,742 | +0.34(+4.12%) |
May 11, 2023 | 8.600 | 8.502 | 8.246 | 8.260 | 2,416 | -0.24(-2.82%) |
May 10, 2023 | 8.400 | 8.580 | 8.296 | 8.500 | 1,726 | +0.14(+1.67%) |
May 09, 2023 | 8.400 | 8.800 | 8.234 | 8.360 | 2,723 | -0.08(-0.99%) |
May 08, 2023 | 8.420 | 8.580 | 8.220 | 8.444 | 5,258 | -0.01(-0.14%) |
May 05, 2023 | 8.500 | 8.972 | 8.420 | 8.456 | 5,333 | -0.14(-1.67%) |
May 04, 2023 | 9.400 | 9.400 | 8.420 | 8.600 | 7,995 | -0.18(-2.01%) |
May 03, 2023 | 9.200 | 9.200 | 8.776 | 8.776 | 1,627 | -0.17(-1.94%) |
May 02, 2023 | 9.200 | 9.398 | 8.620 | 8.950 | 2,994 | -0.01(-0.13%) |
May 01, 2023 | 9.000 | 9.200 | 8.900 | 8.962 | 3,465 | +0.06(+0.70%) |
Apr 28, 2023 | 9.200 | 9.200 | 8.820 | 8.900 | 5,226 | -0.29(-3.11%) |
Apr 27, 2023 | 9.200 | 9.200 | 8.810 | 9.186 | 3,875 | +0.07(+0.79%) |
Apr 26, 2023 | 9.100 | 9.246 | 9.020 | 9.114 | 3,744 | -0.13(-1.43%) |
Apr 25, 2023 | 10.00 | 10.00 | 9.112 | 9.246 | 7,795 | -0.35(-3.69%) |
Apr 24, 2023 | 9.980 | 10.04 | 9.310 | 9.600 | 1,859 | -0.24(-2.42%) |
Apr 21, 2023 | 9.600 | 10.40 | 9.400 | 9.838 | 8,231 | +0.04(+0.39%) |
Apr 20, 2023 | 9.800 | 9.800 | 9.212 | 9.800 | 3,307 | +0.29(+3.05%) |
Apr 19, 2023 | 9.310 | 9.798 | 9.220 | 9.510 | 2,195 | -0.07(-0.69%) |
Apr 18, 2023 | 9.700 | 9.712 | 9.046 | 9.576 | 3,200 | -0.12(-1.28%) |
Apr 17, 2023 | 9.400 | 10.30 | 9.038 | 9.700 | 8,715 | -0.29(-2.94%) |
Apr 14, 2023 | 10.20 | 10.60 | 9.420 | 9.994 | 6,288 | -0.17(-1.63%) |
Apr 13, 2023 | 10.40 | 10.76 | 10.00 | 10.16 | 6,268 | -0.42(-3.99%) |
Apr 12, 2023 | 10.00 | 10.98 | 9.746 | 10.58 | 22,195 | +0.58(+5.82%) |
Apr 11, 2023 | 9.000 | 10.40 | 8.882 | 10.00 | 20,396 | +0.80(+8.70%) |
Apr 10, 2023 | 8.916 | 9.528 | 8.790 | 9.200 | 11,984 | -0.20(-2.13%) |
Apr 06, 2023 | 9.600 | 9.698 | 8.500 | 9.400 | 104,024 | +1.20(+14.69%) |
Apr 05, 2023 | 7.000 | 8.198 | 7.000 | 8.196 | 95,175 | +0.80(+10.76%) |
Apr 04, 2023 | 7.322 | 7.482 | 7.216 | 7.400 | 2,283 | -0.08(-1.12%) |