Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.030 | 4.070 | 3.930 | 3.940 | 1,986,638 | -0.05(-1.25%) |
Aug 30, 2023 | 4.090 | 4.090 | 3.940 | 3.990 | 2,149,150 | -0.11(-2.68%) |
Aug 29, 2023 | 4.060 | 4.190 | 3.935 | 4.100 | 2,676,060 | +0.04(+0.99%) |
Aug 28, 2023 | 4.220 | 4.240 | 4.030 | 4.060 | 1,578,847 | -0.15(-3.56%) |
Aug 25, 2023 | 4.080 | 4.230 | 4.065 | 4.210 | 1,607,648 | +0.12(+2.93%) |
Aug 24, 2023 | 4.360 | 4.360 | 4.060 | 4.090 | 2,743,796 | -0.23(-5.32%) |
Aug 23, 2023 | 4.490 | 4.490 | 4.290 | 4.320 | 2,241,396 | -0.21(-4.64%) |
Aug 22, 2023 | 4.690 | 4.720 | 4.470 | 4.530 | 1,699,849 | -0.13(-2.79%) |
Aug 21, 2023 | 4.860 | 4.930 | 4.620 | 4.660 | 2,251,989 | -0.18(-3.72%) |
Aug 18, 2023 | 4.750 | 4.950 | 4.700 | 4.840 | 2,029,354 | +0.01(+0.21%) |
Aug 17, 2023 | 5.320 | 5.370 | 4.750 | 4.830 | 3,879,681 | -0.49(-9.21%) |
Aug 16, 2023 | 5.420 | 5.470 | 5.300 | 5.320 | 1,403,493 | -0.11(-2.03%) |
Aug 15, 2023 | 5.590 | 5.630 | 5.370 | 5.430 | 1,808,416 | -0.24(-4.23%) |
Aug 14, 2023 | 5.750 | 5.780 | 5.580 | 5.670 | 2,480,672 | -0.23(-3.90%) |
Aug 11, 2023 | 5.830 | 5.919 | 5.650 | 5.900 | 2,656,488 | +0.01(+0.17%) |
Aug 10, 2023 | 6.780 | 6.780 | 5.880 | 5.890 | 5,690,172 | -0.97(-14.14%) |
Aug 09, 2023 | 6.630 | 7.250 | 6.520 | 6.860 | 7,805,480 | +0.68(+11.00%) |
Aug 08, 2023 | 6.110 | 6.212 | 5.870 | 6.180 | 2,215,468 | -0.08(-1.28%) |
Aug 07, 2023 | 6.290 | 6.350 | 5.990 | 6.260 | 1,504,025 | +0.05(+0.81%) |
Aug 04, 2023 | 6.340 | 6.425 | 6.210 | 6.210 | 1,077,745 | -0.10(-1.58%) |
Aug 03, 2023 | 6.200 | 6.520 | 6.150 | 6.310 | 1,493,075 | +0.19(+3.10%) |
Aug 02, 2023 | 6.240 | 6.240 | 6.010 | 6.120 | 1,333,327 | -0.22(-3.47%) |
Aug 01, 2023 | 6.290 | 6.380 | 6.160 | 6.340 | 1,197,437 | -0.06(-0.94%) |
Jul 31, 2023 | 6.220 | 6.597 | 6.140 | 6.400 | 2,641,396 | +0.24(+3.90%) |
Jul 28, 2023 | 6.000 | 6.180 | 5.880 | 6.160 | 1,992,579 | +0.30(+5.12%) |
Jul 27, 2023 | 6.130 | 6.170 | 5.790 | 5.860 | 1,597,410 | -0.16(-2.66%) |
Jul 26, 2023 | 5.940 | 6.270 | 5.850 | 6.020 | 2,252,423 | +0.13(+2.21%) |
Jul 25, 2023 | 6.210 | 6.269 | 5.880 | 5.890 | 1,604,391 | -0.34(-5.46%) |
Jul 24, 2023 | 6.130 | 6.280 | 6.085 | 6.230 | 1,189,230 | +0.13(+2.13%) |
Jul 21, 2023 | 6.280 | 6.280 | 6.000 | 6.100 | 1,550,422 | -0.11(-1.77%) |
Jul 20, 2023 | 6.500 | 6.500 | 6.180 | 6.210 | 1,780,784 | -0.31(-4.75%) |
Jul 19, 2023 | 6.580 | 6.750 | 6.497 | 6.520 | 1,248,283 | +0.02(+0.31%) |
Jul 18, 2023 | 6.620 | 6.860 | 6.495 | 6.500 | 1,384,437 | -0.12(-1.81%) |
Jul 17, 2023 | 6.370 | 6.750 | 6.270 | 6.620 | 1,782,889 | +0.23(+3.60%) |
Jul 14, 2023 | 6.850 | 6.915 | 6.285 | 6.390 | 2,388,198 | -0.44(-6.44%) |
Jul 13, 2023 | 6.930 | 7.200 | 6.741 | 6.830 | 2,562,435 | +0.13(+1.94%) |
Jul 12, 2023 | 6.930 | 6.930 | 6.590 | 6.700 | 2,454,190 | -0.02(-0.30%) |
Jul 11, 2023 | 6.750 | 6.890 | 6.570 | 6.720 | 1,465,235 | +0.04(+0.60%) |
Jul 10, 2023 | 6.500 | 6.690 | 6.285 | 6.680 | 1,804,486 | +0.28(+4.37%) |
Jul 07, 2023 | 6.160 | 6.630 | 6.130 | 6.400 | 2,154,775 | +0.26(+4.23%) |
Jul 06, 2023 | 6.220 | 6.220 | 5.885 | 6.140 | 1,823,973 | -0.16(-2.54%) |
Jul 05, 2023 | 6.130 | 6.430 | 6.010 | 6.300 | 1,856,585 | +0.13(+2.11%) |
Jul 03, 2023 | 6.040 | 6.330 | 6.010 | 6.170 | 1,757,155 | +0.18(+3.01%) |
Jun 30, 2023 | 6.030 | 6.080 | 5.850 | 5.990 | 1,500,509 | +0.08(+1.35%) |
Jun 29, 2023 | 5.710 | 5.949 | 5.650 | 5.910 | 2,612,159 | +0.22(+3.87%) |
Jun 28, 2023 | 5.390 | 5.700 | 5.320 | 5.690 | 2,270,664 | +0.34(+6.36%) |
Jun 27, 2023 | 5.430 | 5.460 | 5.320 | 5.350 | 2,121,704 | -0.08(-1.47%) |
Jun 26, 2023 | 5.580 | 5.680 | 5.420 | 5.430 | 2,013,223 | -0.23(-4.06%) |
Jun 23, 2023 | 5.750 | 5.799 | 5.550 | 5.660 | 3,225,199 | -0.23(-3.90%) |
Jun 22, 2023 | 6.210 | 6.210 | 5.770 | 5.890 | 3,593,396 | -0.33(-5.31%) |
Jun 21, 2023 | 6.340 | 6.400 | 6.200 | 6.220 | 2,464,242 | -0.17(-2.66%) |
Jun 20, 2023 | 6.340 | 6.450 | 6.200 | 6.390 | 1,697,641 | -0.03(-0.47%) |
Jun 16, 2023 | 6.730 | 6.739 | 6.315 | 6.420 | 3,256,388 | -0.21(-3.17%) |
Jun 15, 2023 | 6.420 | 6.810 | 6.370 | 6.630 | 2,304,843 | +0.05(+0.76%) |
Jun 14, 2023 | 7.000 | 7.020 | 6.490 | 6.580 | 2,365,946 | -0.22(-3.24%) |
Jun 13, 2023 | 6.610 | 7.006 | 6.530 | 6.800 | 4,346,585 | +0.28(+4.29%) |
Jun 12, 2023 | 6.070 | 6.705 | 5.860 | 6.520 | 5,457,682 | +0.56(+9.40%) |
Jun 09, 2023 | 6.500 | 6.520 | 5.940 | 5.960 | 6,514,474 | -0.71(-10.64%) |
Jun 08, 2023 | 6.670 | 6.770 | 6.520 | 6.670 | 1,942,586 | +0.02(+0.30%) |
Jun 07, 2023 | 6.800 | 6.980 | 6.607 | 6.650 | 2,523,537 | -0.04(-0.60%) |
Jun 06, 2023 | 6.370 | 6.710 | 6.325 | 6.690 | 2,557,807 | +0.33(+5.19%) |
Jun 05, 2023 | 6.660 | 6.705 | 6.320 | 6.360 | 2,210,525 | -0.35(-5.22%) |
Jun 02, 2023 | 6.830 | 6.875 | 6.600 | 6.710 | 1,586,622 | -0.04(-0.59%) |