Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.610 | 4.460 | 3.500 | 4.380 | 127,371 | +0.75(+20.66%) |
Aug 30, 2023 | 3.570 | 3.700 | 3.320 | 3.630 | 34,481 | +0.13(+3.86%) |
Aug 29, 2023 | 3.369 | 3.670 | 3.369 | 3.495 | 23,410 | +0.16(+4.64%) |
Aug 28, 2023 | 3.440 | 3.440 | 3.210 | 3.340 | 7,437 | -0.09(-2.62%) |
Aug 25, 2023 | 3.420 | 3.510 | 3.160 | 3.430 | 51,436 | +0.04(+1.18%) |
Aug 24, 2023 | 3.320 | 3.540 | 3.200 | 3.390 | 15,964 | -0.01(-0.29%) |
Aug 23, 2023 | 3.340 | 3.400 | 3.155 | 3.400 | 27,750 | +0.11(+3.34%) |
Aug 22, 2023 | 3.340 | 3.420 | 3.230 | 3.290 | 36,487 | -0.06(-1.79%) |
Aug 21, 2023 | 3.700 | 3.730 | 3.160 | 3.350 | 168,219 | -0.06(-1.76%) |
Aug 18, 2023 | 3.230 | 3.920 | 3.135 | 3.410 | 168,944 | +0.14(+4.28%) |
Aug 17, 2023 | 3.510 | 3.518 | 3.125 | 3.270 | 56,455 | -0.38(-10.41%) |
Aug 16, 2023 | 3.730 | 3.840 | 3.505 | 3.650 | 45,680 | -0.19(-4.99%) |
Aug 15, 2023 | 3.800 | 4.140 | 3.600 | 3.842 | 63,016 | -0.11(-2.74%) |
Aug 14, 2023 | 4.190 | 4.190 | 3.935 | 3.950 | 56,145 | -0.45(-10.23%) |
Aug 11, 2023 | 4.750 | 6.160 | 4.370 | 4.400 | 932,841 | -0.38(-7.95%) |
Aug 10, 2023 | 4.660 | 4.972 | 4.438 | 4.780 | 50,447 | -0.04(-0.83%) |
Aug 09, 2023 | 5.330 | 5.680 | 4.820 | 4.820 | 116,604 | -0.87(-15.29%) |
Aug 08, 2023 | 5.760 | 6.138 | 5.030 | 5.690 | 163,769 | -0.53(-8.52%) |
Aug 07, 2023 | 5.910 | 6.500 | 5.235 | 6.220 | 204,817 | +0.31(+5.20%) |
Aug 04, 2023 | 6.500 | 6.503 | 5.500 | 5.912 | 64,166 | -0.22(-3.55%) |
Aug 03, 2023 | 6.025 | 6.425 | 5.997 | 6.130 | 12,857 | +0.00(+0.08%) |
Aug 02, 2023 | 6.700 | 6.700 | 5.815 | 6.125 | 35,148 | -0.68(-9.96%) |
Aug 01, 2023 | 8.242 | 8.242 | 6.500 | 6.803 | 50,019 | -1.22(-15.23%) |
Jul 31, 2023 | 7.025 | 8.875 | 6.848 | 8.025 | 74,626 | +1.20(+17.58%) |
Jul 28, 2023 | 6.525 | 6.975 | 6.412 | 6.825 | 3,477 | +0.25(+3.80%) |
Jul 27, 2023 | 6.463 | 7.025 | 6.463 | 6.575 | 5,736 | -0.07(-1.05%) |
Jul 26, 2023 | 6.675 | 6.675 | 6.355 | 6.645 | 8,901 | -0.03(-0.45%) |
Jul 25, 2023 | 6.355 | 6.825 | 6.295 | 6.675 | 12,356 | +0.04(+0.53%) |
Jul 24, 2023 | 6.725 | 7.760 | 6.500 | 6.640 | 21,024 | -0.01(-0.15%) |
Jul 21, 2023 | 6.800 | 6.995 | 6.650 | 6.650 | 10,998 | -0.24(-3.52%) |
Jul 20, 2023 | 6.997 | 7.000 | 6.353 | 6.893 | 15,835 | -0.25(-3.57%) |
Jul 19, 2023 | 7.250 | 7.250 | 6.875 | 7.147 | 13,327 | -0.10(-1.41%) |
Jul 18, 2023 | 7.150 | 7.750 | 6.753 | 7.250 | 36,571 | -0.12(-1.63%) |
Jul 17, 2023 | 6.348 | 7.372 | 6.287 | 7.370 | 31,609 | +0.46(+6.58%) |
Jul 14, 2023 | 7.130 | 7.250 | 6.500 | 6.915 | 46,525 | -0.34(-4.69%) |
Jul 13, 2023 | 7.750 | 8.000 | 7.008 | 7.255 | 65,378 | -0.90(-10.98%) |
Jul 12, 2023 | 9.127 | 9.703 | 7.000 | 8.150 | 274,802 | -1.47(-15.32%) |
Jul 11, 2023 | 5.482 | 14.00 | 5.482 | 9.625 | 5,114,437 | +4.57(+90.31%) |
Jul 10, 2023 | 5.253 | 5.598 | 5.008 | 5.058 | 4,730 | -0.22(-4.26%) |
Jul 07, 2023 | 5.725 | 5.725 | 5.005 | 5.282 | 5,873 | -0.08(-1.40%) |
Jul 06, 2023 | 5.500 | 5.572 | 5.183 | 5.357 | 2,099 | -0.27(-4.76%) |
Jul 05, 2023 | 5.250 | 5.883 | 5.250 | 5.625 | 6,891 | +0.46(+8.80%) |
Jul 03, 2023 | 5.465 | 5.500 | 5.025 | 5.170 | 1,269 | -0.04(-0.67%) |
Jun 30, 2023 | 5.500 | 5.522 | 5.143 | 5.205 | 3,491 | -0.14(-2.57%) |
Jun 29, 2023 | 5.475 | 5.497 | 5.332 | 5.343 | 5,778 | -0.08(-1.52%) |
Jun 28, 2023 | 6.250 | 6.250 | 5.400 | 5.425 | 5,349 | -0.33(-5.65%) |
Jun 27, 2023 | 6.000 | 6.000 | 5.750 | 5.750 | 6,255 | +0.01(+0.13%) |
Jun 26, 2023 | 5.500 | 5.875 | 5.500 | 5.742 | 5,974 | +0.24(+4.41%) |
Jun 23, 2023 | 5.750 | 6.247 | 5.500 | 5.500 | 3,402 | -0.50(-8.33%) |
Jun 22, 2023 | 5.915 | 6.247 | 5.760 | 6.000 | 1,166 | +0.25(+4.26%) |
Jun 21, 2023 | 6.005 | 6.612 | 5.625 | 5.755 | 4,007 | -0.25(-4.24%) |
Jun 20, 2023 | 6.500 | 6.747 | 5.942 | 6.010 | 1,878 | -0.04(-0.74%) |
Jun 16, 2023 | 6.250 | 6.685 | 6.055 | 6.055 | 2,594 | -0.07(-1.14%) |