Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.340 | 4.440 | 3.936 | 4.260 | 320,976 | -0.09(-2.07%) |
Aug 30, 2023 | 4.260 | 4.390 | 4.168 | 4.350 | 76,630 | +0.07(+1.64%) |
Aug 29, 2023 | 4.160 | 4.310 | 4.100 | 4.280 | 86,200 | +0.09(+2.15%) |
Aug 28, 2023 | 4.180 | 4.270 | 3.990 | 4.190 | 138,080 | -0.03(-0.71%) |
Aug 25, 2023 | 4.490 | 4.630 | 4.200 | 4.220 | 118,421 | -0.27(-6.01%) |
Aug 24, 2023 | 4.960 | 5.030 | 4.400 | 4.490 | 244,064 | -0.47(-9.48%) |
Aug 23, 2023 | 4.960 | 5.210 | 4.720 | 4.960 | 143,497 | +0.02(+0.40%) |
Aug 22, 2023 | 4.800 | 5.000 | 4.660 | 4.940 | 134,231 | +0.17(+3.56%) |
Aug 21, 2023 | 4.700 | 4.810 | 4.595 | 4.770 | 87,003 | +0.06(+1.27%) |
Aug 18, 2023 | 4.510 | 4.790 | 4.431 | 4.710 | 124,652 | +0.15(+3.29%) |
Aug 17, 2023 | 4.550 | 4.910 | 4.320 | 4.560 | 245,633 | +0.01(+0.22%) |
Aug 16, 2023 | 4.860 | 4.980 | 4.420 | 4.550 | 372,380 | -0.31(-6.38%) |
Aug 15, 2023 | 4.800 | 4.900 | 4.620 | 4.860 | 140,097 | -0.04(-0.82%) |
Aug 14, 2023 | 5.020 | 5.100 | 4.570 | 4.900 | 192,278 | -0.16(-3.16%) |
Aug 11, 2023 | 4.940 | 5.220 | 4.750 | 5.060 | 119,776 | +0.02(+0.40%) |
Aug 10, 2023 | 5.040 | 5.250 | 5.000 | 5.040 | 54,129 | +0.05(+1.00%) |
Aug 09, 2023 | 5.030 | 5.050 | 4.885 | 4.990 | 93,411 | -0.04(-0.80%) |
Aug 08, 2023 | 5.140 | 5.315 | 5.020 | 5.030 | 61,107 | -0.14(-2.71%) |
Aug 07, 2023 | 5.540 | 5.540 | 4.980 | 5.170 | 179,089 | -0.39(-7.01%) |
Aug 04, 2023 | 5.730 | 5.850 | 5.510 | 5.560 | 70,376 | -0.09(-1.59%) |
Aug 03, 2023 | 5.760 | 5.760 | 5.380 | 5.650 | 127,149 | -0.12(-2.08%) |
Aug 02, 2023 | 5.880 | 6.090 | 5.690 | 5.770 | 81,618 | -0.19(-3.19%) |
Aug 01, 2023 | 6.060 | 6.200 | 5.790 | 5.960 | 104,715 | -0.15(-2.45%) |
Jul 31, 2023 | 5.940 | 6.158 | 5.940 | 6.110 | 93,944 | +0.17(+2.86%) |
Jul 28, 2023 | 5.700 | 6.100 | 5.610 | 5.940 | 102,113 | +0.24(+4.21%) |
Jul 27, 2023 | 5.970 | 5.975 | 5.550 | 5.700 | 222,137 | -0.16(-2.73%) |
Jul 26, 2023 | 5.920 | 5.995 | 5.750 | 5.860 | 128,170 | +0.00(+0.00%) |
Jul 25, 2023 | 6.190 | 6.360 | 5.850 | 5.860 | 120,306 | -0.30(-4.87%) |
Jul 24, 2023 | 6.450 | 6.485 | 5.998 | 6.160 | 309,860 | -0.57(-8.47%) |
Jul 21, 2023 | 6.890 | 6.960 | 6.700 | 6.730 | 65,950 | -0.08(-1.17%) |
Jul 20, 2023 | 7.080 | 7.290 | 6.740 | 6.810 | 82,652 | -0.31(-4.29%) |
Jul 19, 2023 | 6.990 | 7.440 | 6.990 | 7.115 | 103,706 | +0.19(+2.67%) |
Jul 18, 2023 | 6.890 | 7.250 | 6.860 | 6.930 | 77,420 | +0.05(+0.80%) |
Jul 17, 2023 | 6.820 | 7.170 | 6.780 | 6.875 | 104,008 | +0.11(+1.55%) |
Jul 14, 2023 | 7.120 | 7.170 | 6.520 | 6.770 | 164,989 | -0.34(-4.78%) |
Jul 13, 2023 | 6.760 | 7.130 | 6.680 | 7.110 | 98,105 | +0.41(+6.12%) |
Jul 12, 2023 | 6.860 | 6.940 | 6.650 | 6.700 | 74,488 | +0.03(+0.45%) |
Jul 11, 2023 | 6.680 | 6.830 | 6.510 | 6.670 | 149,471 | +0.01(+0.15%) |
Jul 10, 2023 | 6.170 | 6.730 | 6.170 | 6.660 | 155,673 | +0.48(+7.77%) |
Jul 07, 2023 | 6.260 | 6.460 | 5.950 | 6.180 | 320,573 | -0.15(-2.37%) |
Jul 06, 2023 | 6.540 | 6.668 | 5.615 | 6.330 | 702,436 | -0.96(-13.17%) |
Jul 05, 2023 | 7.300 | 7.640 | 7.270 | 7.290 | 112,098 | -0.06(-0.82%) |
Jul 03, 2023 | 7.500 | 7.500 | 7.300 | 7.350 | 52,685 | -0.16(-2.13%) |
Jun 30, 2023 | 7.340 | 7.790 | 7.171 | 7.510 | 144,573 | +0.18(+2.46%) |
Jun 29, 2023 | 7.260 | 7.540 | 7.130 | 7.330 | 212,977 | +0.05(+0.69%) |
Jun 28, 2023 | 7.210 | 7.310 | 7.060 | 7.280 | 69,553 | +0.06(+0.83%) |
Jun 27, 2023 | 7.350 | 7.350 | 6.880 | 7.220 | 120,767 | -0.15(-2.04%) |
Jun 26, 2023 | 7.820 | 7.820 | 7.370 | 7.370 | 166,591 | -0.38(-4.90%) |
Jun 23, 2023 | 7.150 | 7.820 | 7.080 | 7.750 | 407,193 | +0.54(+7.49%) |
Jun 22, 2023 | 7.270 | 7.310 | 6.900 | 7.210 | 319,962 | -0.10(-1.37%) |
Jun 21, 2023 | 8.090 | 8.252 | 7.290 | 7.310 | 327,391 | -0.83(-10.20%) |
Jun 20, 2023 | 9.370 | 9.500 | 8.000 | 8.140 | 795,939 | -1.29(-13.68%) |
Jun 16, 2023 | 9.680 | 10.16 | 9.390 | 9.430 | 308,190 | -0.13(-1.36%) |
Jun 15, 2023 | 9.160 | 9.940 | 9.040 | 9.560 | 217,292 | +0.34(+3.69%) |
Jun 14, 2023 | 9.240 | 9.550 | 9.100 | 9.220 | 208,164 | -0.13(-1.39%) |
Jun 13, 2023 | 8.940 | 9.610 | 8.760 | 9.350 | 250,863 | +0.60(+6.86%) |
Jun 12, 2023 | 7.730 | 9.000 | 7.720 | 8.750 | 314,218 | +0.75(+9.38%) |
Jun 09, 2023 | 8.000 | 8.160 | 7.860 | 8.000 | 175,107 | +0.06(+0.76%) |
Jun 08, 2023 | 8.220 | 8.220 | 7.860 | 7.940 | 136,405 | -0.28(-3.41%) |
Jun 07, 2023 | 8.380 | 8.400 | 8.020 | 8.220 | 134,685 | -0.13(-1.56%) |
Jun 06, 2023 | 8.430 | 8.940 | 8.170 | 8.350 | 300,062 | -0.08(-0.95%) |
Jun 05, 2023 | 8.250 | 8.616 | 8.021 | 8.430 | 267,756 | +0.11(+1.32%) |
Jun 02, 2023 | 7.610 | 8.480 | 7.455 | 8.320 | 305,303 | +0.94(+12.74%) |