Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.040 | 1.060 | 0.9719 | 0.9849 | 4,993,831 | -0.09(-7.95%) |
Aug 30, 2023 | 1.090 | 1.110 | 1.070 | 1.070 | 3,747,226 | -0.03(-2.73%) |
Aug 29, 2023 | 1.150 | 1.160 | 1.040 | 1.100 | 4,352,825 | -2.90(-72.50%) |
Aug 28, 2023 | 3.900 | 4.020 | 3.775 | 4.000 | 1,738,960 | +0.11(+2.83%) |
Aug 25, 2023 | 4.090 | 4.200 | 3.880 | 3.890 | 2,597,565 | -0.25(-6.04%) |
Aug 24, 2023 | 4.190 | 4.260 | 4.120 | 4.140 | 1,471,231 | -0.07(-1.66%) |
Aug 23, 2023 | 4.090 | 4.440 | 4.090 | 4.210 | 4,234,704 | +0.18(+4.47%) |
Aug 22, 2023 | 4.100 | 4.115 | 3.960 | 4.030 | 2,926,316 | -0.03(-0.74%) |
Aug 21, 2023 | 4.000 | 4.100 | 3.930 | 4.060 | 1,962,467 | +0.04(+1.00%) |
Aug 18, 2023 | 3.820 | 4.060 | 3.820 | 4.020 | 980,238 | +0.18(+4.69%) |
Aug 17, 2023 | 3.900 | 3.930 | 3.815 | 3.840 | 622,386 | -0.03(-0.78%) |
Aug 16, 2023 | 3.930 | 3.940 | 3.840 | 3.870 | 912,328 | -0.09(-2.27%) |
Aug 15, 2023 | 3.970 | 3.971 | 3.885 | 3.960 | 1,373,567 | +0.00(+0.00%) |
Aug 14, 2023 | 4.040 | 4.050 | 3.960 | 3.960 | 940,874 | -0.16(-3.88%) |
Aug 11, 2023 | 4.130 | 4.245 | 4.070 | 4.120 | 1,015,096 | -0.01(-0.24%) |
Aug 10, 2023 | 4.170 | 4.225 | 4.120 | 4.130 | 739,356 | +0.05(+1.23%) |
Aug 09, 2023 | 4.040 | 4.090 | 4.000 | 4.080 | 670,919 | +0.00(+0.00%) |
Aug 08, 2023 | 4.050 | 4.080 | 4.000 | 4.080 | 643,887 | -0.02(-0.49%) |
Aug 07, 2023 | 4.100 | 4.120 | 4.050 | 4.100 | 380,765 | -0.04(-0.97%) |
Aug 04, 2023 | 4.210 | 4.370 | 4.130 | 4.140 | 706,119 | -0.07(-1.66%) |
Aug 03, 2023 | 4.260 | 4.330 | 4.175 | 4.210 | 602,121 | -0.04(-0.94%) |
Aug 02, 2023 | 4.220 | 4.290 | 4.150 | 4.250 | 611,864 | +0.01(+0.24%) |
Aug 01, 2023 | 4.260 | 4.320 | 4.195 | 4.240 | 1,031,570 | -0.10(-2.30%) |
Jul 31, 2023 | 4.310 | 4.360 | 4.310 | 4.340 | 949,521 | +0.01(+0.23%) |
Jul 28, 2023 | 4.410 | 4.440 | 4.300 | 4.330 | 853,742 | -0.10(-2.26%) |
Jul 27, 2023 | 4.500 | 4.590 | 4.400 | 4.430 | 528,330 | -0.13(-2.85%) |
Jul 26, 2023 | 4.530 | 4.590 | 4.505 | 4.560 | 948,248 | +0.08(+1.79%) |
Jul 25, 2023 | 4.500 | 4.578 | 4.445 | 4.480 | 977,787 | -0.02(-0.44%) |
Jul 24, 2023 | 4.560 | 4.570 | 4.455 | 4.500 | 832,955 | -0.06(-1.32%) |
Jul 21, 2023 | 4.550 | 4.640 | 4.540 | 4.560 | 1,043,281 | +0.05(+1.11%) |
Jul 20, 2023 | 4.510 | 4.560 | 4.442 | 4.510 | 563,295 | +0.04(+0.89%) |
Jul 19, 2023 | 4.510 | 4.540 | 4.345 | 4.470 | 1,319,333 | +0.11(+2.52%) |
Jul 18, 2023 | 4.400 | 4.440 | 4.285 | 4.360 | 890,280 | -0.03(-0.68%) |
Jul 17, 2023 | 4.180 | 4.430 | 4.160 | 4.390 | 1,105,806 | +0.07(+1.62%) |
Jul 14, 2023 | 4.350 | 4.360 | 4.230 | 4.320 | 925,105 | -0.05(-1.14%) |
Jul 13, 2023 | 4.390 | 4.450 | 4.350 | 4.370 | 1,064,971 | +0.00(+0.00%) |
Jul 12, 2023 | 4.740 | 4.760 | 4.350 | 4.370 | 3,709,165 | -0.25(-5.41%) |
Jul 11, 2023 | 4.560 | 4.650 | 4.465 | 4.620 | 1,366,519 | +0.08(+1.76%) |
Jul 10, 2023 | 4.450 | 4.560 | 4.440 | 4.540 | 1,605,749 | +0.04(+0.89%) |
Jul 07, 2023 | 4.230 | 4.560 | 4.170 | 4.500 | 2,654,740 | +0.45(+11.11%) |
Jul 06, 2023 | 4.060 | 4.085 | 3.980 | 4.050 | 1,240,464 | -0.05(-1.22%) |
Jul 05, 2023 | 4.060 | 4.180 | 4.060 | 4.100 | 1,384,553 | +0.16(+4.06%) |
Jul 03, 2023 | 3.850 | 3.960 | 3.840 | 3.940 | 568,101 | +0.09(+2.34%) |
Jun 30, 2023 | 3.720 | 3.860 | 3.695 | 3.850 | 1,570,719 | +0.12(+3.22%) |
Jun 29, 2023 | 3.700 | 3.850 | 3.675 | 3.730 | 2,753,500 | +0.46(+14.07%) |
Jun 28, 2023 | 3.240 | 3.315 | 3.215 | 3.270 | 779,641 | +0.02(+0.62%) |
Jun 27, 2023 | 3.410 | 3.410 | 3.175 | 3.250 | 1,657,884 | -0.17(-4.97%) |
Jun 26, 2023 | 3.630 | 3.700 | 3.420 | 3.420 | 828,288 | -0.22(-6.04%) |
Jun 23, 2023 | 3.560 | 3.667 | 3.540 | 3.640 | 568,070 | +0.06(+1.68%) |
Jun 22, 2023 | 3.540 | 3.600 | 3.435 | 3.580 | 1,940,140 | -0.02(-0.56%) |
Jun 21, 2023 | 3.620 | 3.700 | 3.600 | 3.600 | 465,882 | -0.06(-1.64%) |
Jun 20, 2023 | 3.630 | 3.680 | 3.605 | 3.660 | 1,048,569 | +0.06(+1.67%) |
Jun 16, 2023 | 3.630 | 3.670 | 3.590 | 3.600 | 609,145 | -0.10(-2.70%) |