Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.940 | 4.600 | 3.610 | 3.910 | 469,099 | +0.10(+2.62%) |
Aug 30, 2023 | 3.960 | 4.190 | 3.800 | 3.810 | 51,869 | -0.15(-3.79%) |
Aug 29, 2023 | 4.000 | 4.480 | 3.820 | 3.960 | 232,981 | +0.04(+0.89%) |
Aug 28, 2023 | 3.680 | 4.159 | 3.510 | 3.925 | 219,784 | +0.28(+7.83%) |
Aug 25, 2023 | 3.890 | 3.970 | 3.640 | 3.640 | 15,373 | -0.16(-4.21%) |
Aug 24, 2023 | 4.050 | 4.070 | 3.760 | 3.800 | 41,795 | -0.22(-5.47%) |
Aug 23, 2023 | 3.750 | 4.650 | 3.750 | 4.020 | 155,567 | +0.22(+5.79%) |
Aug 22, 2023 | 4.140 | 4.140 | 3.692 | 3.800 | 48,643 | -0.18(-4.52%) |
Aug 21, 2023 | 3.990 | 4.220 | 3.800 | 3.980 | 129,403 | -0.07(-1.73%) |
Aug 18, 2023 | 4.700 | 6.000 | 4.000 | 4.050 | 1,271,408 | +0.03(+0.72%) |
Aug 17, 2023 | 4.700 | 4.700 | 3.816 | 4.021 | 76,086 | -0.68(-14.43%) |
Aug 16, 2023 | 4.500 | 5.000 | 4.059 | 4.699 | 28,562 | +0.20(+4.42%) |
Aug 15, 2023 | 4.500 | 4.800 | 3.888 | 4.500 | 23,944 | +0.43(+10.48%) |
Aug 14, 2023 | 4.500 | 4.600 | 4.073 | 4.073 | 8,394 | -0.73(-15.15%) |
Aug 11, 2023 | 5.600 | 5.600 | 4.500 | 4.800 | 13,470 | -1.10(-18.64%) |
Aug 10, 2023 | 6.000 | 6.200 | 5.401 | 5.900 | 10,577 | -0.10(-1.67%) |
Aug 09, 2023 | 6.300 | 6.658 | 5.900 | 6.000 | 6,817 | +0.01(+0.25%) |
Aug 08, 2023 | 5.800 | 6.290 | 5.700 | 5.985 | 2,246 | -0.01(-0.25%) |
Aug 07, 2023 | 5.750 | 6.017 | 5.725 | 6.000 | 1,543 | +0.05(+0.84%) |
Aug 04, 2023 | 6.290 | 6.290 | 5.849 | 5.950 | 1,090 | -0.04(-0.75%) |
Aug 03, 2023 | 6.000 | 6.100 | 5.995 | 5.995 | 805 | -0.00(-0.08%) |
Aug 02, 2023 | 5.988 | 6.250 | 5.988 | 6.000 | 371 | +0.00(+0.00%) |
Aug 01, 2023 | 6.010 | 6.289 | 6.000 | 6.000 | 1,401 | +0.00(+0.00%) |
Jul 31, 2023 | 6.300 | 6.490 | 5.850 | 6.000 | 10,031 | +0.00(+0.00%) |
Jul 28, 2023 | 6.000 | 6.324 | 5.989 | 6.000 | 3,301 | -0.06(-0.99%) |
Jul 27, 2023 | 5.400 | 6.354 | 5.000 | 6.060 | 6,419 | +0.16(+2.73%) |
Jul 26, 2023 | 6.600 | 6.600 | 4.999 | 5.899 | 7,484 | -0.75(-11.29%) |
Jul 25, 2023 | 6.000 | 6.650 | 6.000 | 6.650 | 259 | +0.29(+4.58%) |
Jul 24, 2023 | 6.000 | 6.801 | 6.000 | 6.359 | 1,724 | +0.36(+5.98%) |
Jul 21, 2023 | 6.200 | 6.700 | 6.000 | 6.000 | 320 | -0.34(-5.35%) |
Jul 20, 2023 | 6.150 | 6.869 | 6.150 | 6.339 | 835 | +0.19(+3.07%) |
Jul 19, 2023 | 6.660 | 6.800 | 6.150 | 6.150 | 765 | -0.72(-10.48%) |
Jul 18, 2023 | 6.100 | 6.900 | 6.100 | 6.870 | 1,497 | +0.32(+4.89%) |
Jul 17, 2023 | 6.001 | 6.970 | 6.001 | 6.550 | 308 | +0.64(+10.92%) |
Jul 14, 2023 | 6.099 | 6.600 | 5.905 | 5.905 | 3,780 | -0.39(-6.27%) |
Jul 13, 2023 | 6.000 | 6.500 | 5.901 | 6.300 | 1,034 | +0.40(+6.78%) |
Jul 12, 2023 | 5.680 | 6.500 | 5.679 | 5.900 | 1,573 | -0.19(-3.15%) |
Jul 11, 2023 | 5.600 | 6.096 | 5.421 | 6.092 | 1,023 | +0.42(+7.44%) |
Jul 10, 2023 | 5.527 | 6.000 | 5.400 | 5.670 | 639 | -0.13(-2.22%) |
Jul 07, 2023 | 5.550 | 5.799 | 5.400 | 5.799 | 3,073 | -0.08(-1.39%) |
Jul 06, 2023 | 5.881 | 5.881 | 5.320 | 5.881 | 806 | +0.00(+0.00%) |
Jul 05, 2023 | 6.013 | 6.013 | 5.527 | 5.881 | 780 | +0.00(+0.02%) |
Jul 03, 2023 | 5.600 | 5.880 | 5.017 | 5.880 | 506 | -0.28(-4.55%) |
Jun 30, 2023 | 5.730 | 6.280 | 5.634 | 6.160 | 317 | -0.04(-0.65%) |
Jun 29, 2023 | 6.400 | 6.720 | 5.994 | 6.200 | 621 | +0.10(+1.64%) |
Jun 28, 2023 | 6.400 | 6.400 | 6.042 | 6.100 | 777 | +0.49(+8.73%) |
Jun 27, 2023 | 6.113 | 6.901 | 5.553 | 5.610 | 914 | -0.29(-4.96%) |
Jun 26, 2023 | 5.538 | 6.120 | 5.000 | 5.903 | 776 | +0.63(+11.91%) |
Jun 23, 2023 | 5.250 | 6.140 | 4.900 | 5.275 | 1,390 | +0.08(+1.44%) |
Jun 22, 2023 | 6.200 | 6.200 | 5.080 | 5.200 | 2,004 | -1.12(-17.73%) |
Jun 21, 2023 | 6.390 | 6.800 | 6.221 | 6.321 | 1,893 | -0.48(-7.04%) |
Jun 20, 2023 | 6.980 | 7.000 | 6.208 | 6.800 | 2,012 | -0.20(-2.86%) |
Jun 16, 2023 | 6.526 | 8.400 | 5.270 | 7.000 | 40,427 | +0.97(+16.14%) |