Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.44 | 11.99 | 10.11 | 11.22 | 26,144 | +0.84(+8.09%) |
Aug 30, 2023 | 9.990 | 10.39 | 9.860 | 10.38 | 16,344 | +0.43(+4.32%) |
Aug 29, 2023 | 9.730 | 10.15 | 9.730 | 9.950 | 6,873 | +0.09(+0.91%) |
Aug 28, 2023 | 10.00 | 10.14 | 9.330 | 9.860 | 13,757 | -0.29(-2.86%) |
Aug 25, 2023 | 8.680 | 10.15 | 8.450 | 10.15 | 35,500 | +1.21(+13.47%) |
Aug 24, 2023 | 8.850 | 9.200 | 8.550 | 8.945 | 22,781 | +0.08(+0.85%) |
Aug 23, 2023 | 9.090 | 9.290 | 8.680 | 8.870 | 21,413 | +0.05(+0.53%) |
Aug 22, 2023 | 8.905 | 9.420 | 8.295 | 8.823 | 25,907 | +0.00(+0.03%) |
Aug 21, 2023 | 9.990 | 9.990 | 8.565 | 8.820 | 28,847 | -1.20(-11.98%) |
Aug 18, 2023 | 7.620 | 10.15 | 7.350 | 10.02 | 113,109 | +2.14(+27.22%) |
Aug 17, 2023 | 7.760 | 8.200 | 7.720 | 7.876 | 20,784 | -0.62(-7.34%) |
Aug 16, 2023 | 8.400 | 8.950 | 7.150 | 8.500 | 87,547 | +0.37(+4.55%) |
Aug 15, 2023 | 8.370 | 8.510 | 8.110 | 8.130 | 13,003 | -0.35(-4.13%) |
Aug 14, 2023 | 8.560 | 8.856 | 8.110 | 8.480 | 28,160 | +0.37(+4.56%) |
Aug 11, 2023 | 9.050 | 9.110 | 8.100 | 8.110 | 41,546 | -0.89(-9.89%) |
Aug 10, 2023 | 8.000 | 9.180 | 7.570 | 9.000 | 147,504 | +1.32(+17.19%) |
Aug 09, 2023 | 7.050 | 7.950 | 6.965 | 7.680 | 60,996 | +0.63(+8.93%) |
Aug 08, 2023 | 6.480 | 7.070 | 6.454 | 7.050 | 40,001 | +0.62(+9.73%) |
Aug 07, 2023 | 5.950 | 6.700 | 5.950 | 6.425 | 47,400 | +0.47(+7.98%) |
Aug 04, 2023 | 5.900 | 6.000 | 5.500 | 5.950 | 16,939 | +0.20(+3.48%) |
Aug 03, 2023 | 5.890 | 5.900 | 5.490 | 5.750 | 22,956 | +0.09(+1.59%) |
Aug 02, 2023 | 5.590 | 6.160 | 5.260 | 5.660 | 36,873 | +0.17(+3.10%) |
Aug 01, 2023 | 5.400 | 5.560 | 5.400 | 5.490 | 13,622 | +0.10(+1.86%) |
Jul 31, 2023 | 5.400 | 5.600 | 5.313 | 5.390 | 10,218 | +0.13(+2.47%) |
Jul 28, 2023 | 5.350 | 5.470 | 5.244 | 5.260 | 4,166 | -0.07(-1.31%) |
Jul 27, 2023 | 5.400 | 5.660 | 5.200 | 5.330 | 20,690 | +0.00(+0.00%) |
Jul 26, 2023 | 4.750 | 5.330 | 4.730 | 5.330 | 52,198 | +0.70(+15.12%) |
Jul 25, 2023 | 4.580 | 4.740 | 4.510 | 4.630 | 6,513 | +0.17(+3.93%) |
Jul 24, 2023 | 4.550 | 4.670 | 4.420 | 4.455 | 11,914 | -0.10(-2.30%) |
Jul 21, 2023 | 4.700 | 4.700 | 4.380 | 4.560 | 8,605 | +0.23(+5.31%) |
Jul 20, 2023 | 4.290 | 4.440 | 4.290 | 4.330 | 4,504 | +0.04(+0.93%) |
Jul 19, 2023 | 4.200 | 4.690 | 4.153 | 4.290 | 51,096 | +0.09(+2.14%) |
Jul 18, 2023 | 4.100 | 4.200 | 4.040 | 4.200 | 6,215 | +0.06(+1.45%) |
Jul 17, 2023 | 4.140 | 4.140 | 4.040 | 4.140 | 11,548 | +0.11(+2.73%) |
Jul 14, 2023 | 4.010 | 4.140 | 3.964 | 4.030 | 3,970 | -0.07(-1.71%) |
Jul 13, 2023 | 4.120 | 4.120 | 3.998 | 4.100 | 10,264 | +0.04(+0.99%) |
Jul 12, 2023 | 4.080 | 4.090 | 3.870 | 4.060 | 14,728 | +0.09(+2.26%) |
Jul 11, 2023 | 4.100 | 4.100 | 3.960 | 3.970 | 5,593 | -0.04(-1.00%) |
Jul 10, 2023 | 4.190 | 4.190 | 3.975 | 4.010 | 15,922 | -0.04(-0.99%) |
Jul 07, 2023 | 4.050 | 4.120 | 3.986 | 4.050 | 16,134 | +0.09(+2.19%) |
Jul 06, 2023 | 4.060 | 4.060 | 3.950 | 3.963 | 5,383 | -0.12(-2.85%) |
Jul 05, 2023 | 4.147 | 4.147 | 3.953 | 4.079 | 9,323 | -0.00(-0.08%) |
Jul 03, 2023 | 4.080 | 4.210 | 4.000 | 4.083 | 8,344 | +0.03(+0.81%) |
Jun 30, 2023 | 4.090 | 4.100 | 3.900 | 4.050 | 18,092 | +0.02(+0.50%) |
Jun 29, 2023 | 4.110 | 4.197 | 4.010 | 4.030 | 79,515 | -0.07(-1.71%) |
Jun 28, 2023 | 4.060 | 4.140 | 4.020 | 4.100 | 12,677 | -0.02(-0.49%) |
Jun 27, 2023 | 3.990 | 4.160 | 3.960 | 4.120 | 19,261 | +0.12(+3.00%) |
Jun 26, 2023 | 4.100 | 4.100 | 3.945 | 4.000 | 11,210 | -0.05(-1.23%) |
Jun 23, 2023 | 4.020 | 4.150 | 3.900 | 4.050 | 38,139 | +0.00(+0.00%) |
Jun 22, 2023 | 4.100 | 4.147 | 3.900 | 4.050 | 21,901 | -0.15(-3.57%) |
Jun 21, 2023 | 4.220 | 4.220 | 3.990 | 4.200 | 33,472 | +0.01(+0.24%) |
Jun 20, 2023 | 4.150 | 4.370 | 3.909 | 4.190 | 119,237 | -0.55(-11.60%) |
Jun 16, 2023 | 4.740 | 5.320 | 4.230 | 4.740 | 222,596 | +0.23(+5.10%) |
Jun 15, 2023 | 4.350 | 4.640 | 4.000 | 4.510 | 136,150 | -0.13(-2.80%) |
Jun 14, 2023 | 4.660 | 5.100 | 4.410 | 4.640 | 233,020 | +0.06(+1.31%) |
Jun 13, 2023 | 3.980 | 4.990 | 3.820 | 4.580 | 1,125,545 | +1.23(+36.72%) |
Jun 12, 2023 | 3.610 | 3.605 | 3.350 | 3.350 | 44,729 | -0.10(-2.90%) |
Jun 09, 2023 | 3.740 | 3.740 | 3.290 | 3.450 | 95,382 | -0.29(-7.75%) |
Jun 08, 2023 | 4.360 | 4.890 | 3.690 | 3.740 | 113,965 | -0.77(-17.07%) |
Jun 07, 2023 | 4.370 | 4.750 | 4.330 | 4.510 | 18,257 | +0.07(+1.69%) |
Jun 06, 2023 | 4.670 | 4.678 | 4.420 | 4.435 | 7,212 | -0.12(-2.53%) |
Jun 05, 2023 | 4.730 | 4.768 | 4.410 | 4.550 | 21,415 | +0.07(+1.56%) |
Jun 02, 2023 | 4.800 | 4.810 | 4.260 | 4.480 | 25,763 | +0.02(+0.53%) |