Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.690 | 6.850 | 6.300 | 6.480 | 224,064 | -0.15(-2.26%) |
Aug 30, 2023 | 6.020 | 6.660 | 6.010 | 6.630 | 305,516 | +0.54(+8.78%) |
Aug 29, 2023 | 7.750 | 7.760 | 5.860 | 6.095 | 731,062 | -1.75(-22.36%) |
Aug 28, 2023 | 7.910 | 8.221 | 7.730 | 7.850 | 158,288 | +0.08(+1.03%) |
Aug 25, 2023 | 7.530 | 8.100 | 7.508 | 7.770 | 155,834 | +0.21(+2.78%) |
Aug 24, 2023 | 7.540 | 7.734 | 7.400 | 7.560 | 78,638 | +0.01(+0.20%) |
Aug 23, 2023 | 7.280 | 7.870 | 7.280 | 7.545 | 123,405 | +0.21(+2.86%) |
Aug 22, 2023 | 7.760 | 8.110 | 7.070 | 7.335 | 259,747 | -0.38(-4.86%) |
Aug 21, 2023 | 6.950 | 7.840 | 6.950 | 7.710 | 263,255 | +0.80(+11.58%) |
Aug 18, 2023 | 7.280 | 7.430 | 6.860 | 6.910 | 169,798 | -0.43(-5.86%) |
Aug 17, 2023 | 6.640 | 7.400 | 6.640 | 7.340 | 224,604 | +0.70(+10.54%) |
Aug 16, 2023 | 6.980 | 7.350 | 6.600 | 6.640 | 245,521 | -0.50(-7.00%) |
Aug 15, 2023 | 6.690 | 7.740 | 6.660 | 7.140 | 561,199 | +0.53(+8.02%) |
Aug 14, 2023 | 5.980 | 6.680 | 5.950 | 6.610 | 176,468 | +0.57(+9.44%) |
Aug 11, 2023 | 5.950 | 6.380 | 5.940 | 6.040 | 199,845 | +0.08(+1.34%) |
Aug 10, 2023 | 5.800 | 6.100 | 5.790 | 5.960 | 191,193 | +0.06(+1.02%) |
Aug 09, 2023 | 5.720 | 5.960 | 5.550 | 5.900 | 245,100 | +0.17(+2.97%) |
Aug 08, 2023 | 4.710 | 5.790 | 4.650 | 5.730 | 324,967 | +1.02(+21.66%) |
Aug 07, 2023 | 4.560 | 4.750 | 4.502 | 4.710 | 78,542 | +0.14(+3.06%) |
Aug 04, 2023 | 4.500 | 4.600 | 4.430 | 4.570 | 26,636 | +0.13(+2.93%) |
Aug 03, 2023 | 4.400 | 4.540 | 4.350 | 4.440 | 32,723 | -0.02(-0.45%) |
Aug 02, 2023 | 4.490 | 4.550 | 4.400 | 4.460 | 35,948 | -0.13(-2.83%) |
Aug 01, 2023 | 4.440 | 4.650 | 4.390 | 4.590 | 81,238 | +0.19(+4.32%) |
Jul 31, 2023 | 4.540 | 4.540 | 4.300 | 4.400 | 56,505 | -0.13(-2.87%) |
Jul 28, 2023 | 4.430 | 4.530 | 4.390 | 4.530 | 20,970 | +0.15(+3.42%) |
Jul 27, 2023 | 4.430 | 4.440 | 4.370 | 4.380 | 24,837 | -0.06(-1.35%) |
Jul 26, 2023 | 4.450 | 4.530 | 4.380 | 4.440 | 39,887 | +0.00(+0.00%) |
Jul 25, 2023 | 4.510 | 4.580 | 4.420 | 4.440 | 34,444 | -0.08(-1.77%) |
Jul 24, 2023 | 4.620 | 4.630 | 4.517 | 4.520 | 21,259 | -0.03(-0.66%) |
Jul 21, 2023 | 4.530 | 4.624 | 4.460 | 4.550 | 28,491 | +0.09(+2.02%) |
Jul 20, 2023 | 4.430 | 4.530 | 4.399 | 4.460 | 15,544 | +0.03(+0.68%) |
Jul 19, 2023 | 4.490 | 4.592 | 4.400 | 4.430 | 38,077 | -0.11(-2.42%) |
Jul 18, 2023 | 4.370 | 4.592 | 4.321 | 4.540 | 44,345 | +0.17(+3.89%) |
Jul 17, 2023 | 4.460 | 4.520 | 4.350 | 4.370 | 58,741 | -0.11(-2.46%) |
Jul 14, 2023 | 4.410 | 4.530 | 4.350 | 4.480 | 17,681 | +0.06(+1.36%) |
Jul 13, 2023 | 4.500 | 4.500 | 4.400 | 4.420 | 21,319 | +0.00(+0.11%) |
Jul 12, 2023 | 4.510 | 4.540 | 4.396 | 4.415 | 19,543 | -0.05(-1.23%) |
Jul 11, 2023 | 4.320 | 4.560 | 4.320 | 4.470 | 45,939 | +0.14(+3.23%) |
Jul 10, 2023 | 4.290 | 4.440 | 4.280 | 4.330 | 43,970 | +0.05(+1.17%) |
Jul 07, 2023 | 4.440 | 4.481 | 4.250 | 4.280 | 48,593 | -0.11(-2.51%) |
Jul 06, 2023 | 4.530 | 4.530 | 4.310 | 4.390 | 45,582 | -0.10(-2.23%) |
Jul 05, 2023 | 4.670 | 4.780 | 4.480 | 4.490 | 51,733 | -0.21(-4.47%) |
Jul 03, 2023 | 4.830 | 4.850 | 4.540 | 4.700 | 70,399 | -0.08(-1.67%) |
Jun 30, 2023 | 4.870 | 4.881 | 4.650 | 4.780 | 103,812 | -0.02(-0.42%) |
Jun 29, 2023 | 4.860 | 4.920 | 4.770 | 4.800 | 49,735 | -0.05(-1.03%) |
Jun 28, 2023 | 4.910 | 4.990 | 4.780 | 4.850 | 66,756 | -0.09(-1.82%) |
Jun 27, 2023 | 4.990 | 5.050 | 4.860 | 4.940 | 67,195 | +0.02(+0.41%) |
Jun 26, 2023 | 5.150 | 5.150 | 4.910 | 4.920 | 81,643 | -0.13(-2.57%) |
Jun 23, 2023 | 5.070 | 5.160 | 5.010 | 5.050 | 149,221 | +0.00(+0.00%) |
Jun 22, 2023 | 4.900 | 5.117 | 4.885 | 5.050 | 156,145 | +0.15(+3.06%) |
Jun 21, 2023 | 4.860 | 4.950 | 4.860 | 4.900 | 155,508 | +0.05(+1.03%) |
Jun 20, 2023 | 4.720 | 4.923 | 4.720 | 4.850 | 125,533 | +0.12(+2.54%) |
Jun 16, 2023 | 4.550 | 4.864 | 4.500 | 4.730 | 347,413 | -0.07(-1.46%) |
Jun 15, 2023 | 4.790 | 4.920 | 4.770 | 4.800 | 90,005 | +0.03(+0.63%) |
Jun 14, 2023 | 4.770 | 4.900 | 4.717 | 4.770 | 85,015 | +0.00(+0.00%) |
Jun 13, 2023 | 4.680 | 4.900 | 4.680 | 4.770 | 138,187 | +0.12(+2.58%) |
Jun 12, 2023 | 4.720 | 4.830 | 4.620 | 4.650 | 67,011 | -0.05(-1.06%) |
Jun 09, 2023 | 4.600 | 4.805 | 4.600 | 4.700 | 85,331 | +0.12(+2.62%) |
Jun 08, 2023 | 4.760 | 4.830 | 4.560 | 4.580 | 106,901 | -0.11(-2.35%) |
Jun 07, 2023 | 4.690 | 4.740 | 4.550 | 4.690 | 79,440 | +0.08(+1.74%) |
Jun 06, 2023 | 4.550 | 4.700 | 4.480 | 4.610 | 113,921 | +0.06(+1.32%) |
Jun 05, 2023 | 4.550 | 4.600 | 4.414 | 4.550 | 51,615 | +0.00(+0.00%) |
Jun 02, 2023 | 4.560 | 4.640 | 4.460 | 4.550 | 60,252 | +0.00(+0.00%) |