Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.920 | 2.960 | 2.840 | 2.850 | 11,774,031 | -0.01(-0.35%) |
Aug 30, 2023 | 2.850 | 2.930 | 2.795 | 2.860 | 12,098,999 | +0.00(+0.00%) |
Aug 29, 2023 | 2.750 | 2.910 | 2.650 | 2.860 | 34,902,336 | +0.04(+1.42%) |
Aug 28, 2023 | 2.940 | 2.970 | 2.760 | 2.820 | 14,291,908 | -0.11(-3.75%) |
Aug 25, 2023 | 2.890 | 3.010 | 2.830 | 2.930 | 12,208,628 | +0.00(+0.00%) |
Aug 24, 2023 | 2.990 | 3.010 | 2.780 | 2.930 | 14,200,033 | -0.04(-1.35%) |
Aug 23, 2023 | 2.830 | 2.995 | 2.780 | 2.970 | 20,929,428 | +0.06(+2.06%) |
Aug 22, 2023 | 2.740 | 2.930 | 2.680 | 2.910 | 26,293,176 | +0.20(+7.38%) |
Aug 21, 2023 | 2.740 | 2.878 | 2.650 | 2.710 | 45,194,964 | +0.10(+3.83%) |
Aug 18, 2023 | 2.740 | 3.180 | 2.500 | 2.610 | 166,956,528 | -2.15(-45.17%) |
Aug 17, 2023 | 4.850 | 5.130 | 4.730 | 4.760 | 26,106,504 | -0.08(-1.65%) |
Aug 16, 2023 | 4.930 | 4.955 | 4.690 | 4.840 | 12,048,054 | -0.03(-0.62%) |
Aug 15, 2023 | 5.170 | 5.170 | 4.740 | 4.870 | 20,135,924 | -0.39(-7.41%) |
Aug 14, 2023 | 5.010 | 5.287 | 5.010 | 5.260 | 11,184,796 | +0.16(+3.14%) |
Aug 11, 2023 | 5.080 | 5.155 | 4.970 | 5.100 | 6,480,880 | -0.08(-1.54%) |
Aug 10, 2023 | 5.270 | 5.470 | 5.140 | 5.180 | 8,588,881 | +0.01(+0.19%) |
Aug 09, 2023 | 5.190 | 5.250 | 5.015 | 5.170 | 7,622,903 | +0.08(+1.57%) |
Aug 08, 2023 | 5.090 | 5.118 | 4.900 | 5.090 | 8,865,359 | -0.14(-2.68%) |
Aug 07, 2023 | 5.160 | 5.260 | 4.940 | 5.230 | 7,058,898 | +0.08(+1.55%) |
Aug 04, 2023 | 5.260 | 5.330 | 5.140 | 5.150 | 9,504,613 | -0.06(-1.15%) |
Aug 03, 2023 | 5.290 | 5.340 | 5.110 | 5.210 | 9,243,618 | -0.14(-2.62%) |
Aug 02, 2023 | 5.450 | 5.640 | 5.290 | 5.350 | 14,183,759 | -0.16(-2.90%) |
Aug 01, 2023 | 5.690 | 5.730 | 5.510 | 5.510 | 7,005,962 | -0.27(-4.67%) |
Jul 31, 2023 | 5.710 | 5.910 | 5.605 | 5.780 | 9,028,976 | +0.20(+3.58%) |
Jul 28, 2023 | 5.360 | 5.630 | 5.305 | 5.580 | 12,185,590 | +0.33(+6.29%) |
Jul 27, 2023 | 5.580 | 5.700 | 5.210 | 5.250 | 9,916,519 | -0.19(-3.49%) |
Jul 26, 2023 | 5.200 | 5.450 | 5.150 | 5.440 | 9,439,295 | +0.19(+3.62%) |
Jul 25, 2023 | 5.420 | 5.530 | 5.230 | 5.250 | 9,157,319 | -0.12(-2.23%) |
Jul 24, 2023 | 5.500 | 5.590 | 5.300 | 5.370 | 9,076,305 | -0.13(-2.36%) |
Jul 21, 2023 | 5.650 | 5.760 | 5.460 | 5.500 | 9,244,269 | -0.04(-0.72%) |
Jul 20, 2023 | 5.730 | 5.805 | 5.480 | 5.540 | 15,102,552 | -0.25(-4.32%) |
Jul 19, 2023 | 6.020 | 6.045 | 5.740 | 5.790 | 14,918,769 | -0.20(-3.34%) |
Jul 18, 2023 | 5.900 | 6.265 | 5.880 | 5.990 | 12,186,561 | +0.18(+3.10%) |
Jul 17, 2023 | 6.110 | 6.110 | 5.620 | 5.810 | 18,199,452 | -0.44(-7.04%) |
Jul 14, 2023 | 6.650 | 6.790 | 6.220 | 6.250 | 9,472,760 | -0.39(-5.87%) |
Jul 13, 2023 | 6.480 | 6.660 | 6.370 | 6.640 | 9,341,103 | +0.27(+4.24%) |
Jul 12, 2023 | 6.380 | 6.525 | 6.220 | 6.370 | 8,967,853 | +0.16(+2.58%) |
Jul 11, 2023 | 6.150 | 6.315 | 5.990 | 6.210 | 7,742,174 | +0.17(+2.81%) |
Jul 10, 2023 | 5.700 | 6.190 | 5.645 | 6.040 | 8,899,303 | +0.33(+5.78%) |
Jul 07, 2023 | 5.650 | 5.810 | 5.540 | 5.710 | 9,851,740 | +0.24(+4.39%) |
Jul 06, 2023 | 5.830 | 5.830 | 5.465 | 5.470 | 13,097,810 | -0.60(-9.88%) |
Jul 05, 2023 | 6.100 | 6.185 | 5.900 | 6.070 | 7,852,821 | -0.11(-1.78%) |
Jul 03, 2023 | 6.140 | 6.485 | 6.100 | 6.180 | 6,349,638 | +0.14(+2.32%) |
Jun 30, 2023 | 6.250 | 6.340 | 5.995 | 6.040 | 9,149,400 | -0.04(-0.66%) |
Jun 29, 2023 | 6.180 | 6.560 | 6.070 | 6.080 | 12,234,912 | -0.06(-0.98%) |
Jun 28, 2023 | 5.570 | 6.259 | 5.490 | 6.140 | 15,224,710 | +0.49(+8.67%) |
Jun 27, 2023 | 5.510 | 5.700 | 5.325 | 5.650 | 7,502,796 | +0.28(+5.21%) |
Jun 26, 2023 | 5.340 | 5.660 | 5.330 | 5.370 | 6,158,887 | +0.02(+0.37%) |
Jun 23, 2023 | 5.400 | 5.400 | 5.270 | 5.350 | 6,234,834 | -0.18(-3.25%) |
Jun 22, 2023 | 5.450 | 5.565 | 5.200 | 5.530 | 8,522,066 | +0.02(+0.36%) |
Jun 21, 2023 | 5.610 | 5.750 | 5.490 | 5.510 | 7,170,964 | -0.22(-3.84%) |
Jun 20, 2023 | 5.750 | 5.915 | 5.580 | 5.730 | 6,954,115 | -0.02(-0.35%) |
Jun 16, 2023 | 5.880 | 5.960 | 5.690 | 5.750 | 7,246,187 | -0.07(-1.20%) |
Jun 15, 2023 | 5.690 | 5.885 | 5.600 | 5.820 | 6,712,331 | +0.07(+1.22%) |
Jun 14, 2023 | 5.980 | 5.990 | 5.640 | 5.750 | 14,471,374 | -0.30(-4.96%) |
Jun 13, 2023 | 5.900 | 6.200 | 5.820 | 6.050 | 13,189,111 | +0.29(+5.03%) |
Jun 12, 2023 | 5.940 | 5.940 | 5.690 | 5.760 | 8,622,589 | -0.12(-2.04%) |
Jun 09, 2023 | 5.580 | 6.275 | 5.570 | 5.880 | 18,868,692 | +0.40(+7.30%) |
Jun 08, 2023 | 5.250 | 5.535 | 5.190 | 5.480 | 7,739,046 | +0.19(+3.59%) |
Jun 07, 2023 | 5.640 | 5.750 | 5.280 | 5.290 | 10,931,428 | -0.24(-4.34%) |
Jun 06, 2023 | 5.310 | 5.605 | 5.140 | 5.530 | 10,575,897 | +0.14(+2.60%) |
Jun 05, 2023 | 5.200 | 5.445 | 5.030 | 5.390 | 13,954,108 | +0.36(+7.16%) |
Jun 02, 2023 | 5.130 | 5.390 | 5.030 | 5.030 | 11,654,683 | +0.05(+1.00%) |