Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.630 | 5.417 | 4.630 | 4.690 | 5,998,906 | +0.15(+3.30%) |
Aug 30, 2023 | 4.230 | 4.600 | 4.045 | 4.540 | 4,759,552 | +0.47(+11.55%) |
Aug 29, 2023 | 4.210 | 4.270 | 4.010 | 4.070 | 3,418,209 | -0.35(-7.92%) |
Aug 28, 2023 | 4.470 | 4.640 | 4.320 | 4.420 | 2,053,899 | -0.12(-2.64%) |
Aug 25, 2023 | 4.640 | 4.690 | 4.445 | 4.540 | 2,775,703 | +0.01(+0.22%) |
Aug 24, 2023 | 4.530 | 4.690 | 4.320 | 4.530 | 12,187,580 | +0.00(+0.00%) |
Aug 23, 2023 | 4.500 | 4.775 | 4.350 | 4.530 | 3,513,832 | +0.05(+1.12%) |
Aug 22, 2023 | 4.370 | 4.505 | 4.190 | 4.480 | 5,839,404 | -0.28(-5.88%) |
Aug 21, 2023 | 4.970 | 4.970 | 4.740 | 4.760 | 1,918,994 | -0.21(-4.23%) |
Aug 18, 2023 | 5.080 | 5.220 | 4.950 | 4.970 | 1,232,551 | -0.15(-2.93%) |
Aug 17, 2023 | 5.230 | 5.290 | 5.010 | 5.120 | 1,397,627 | -0.01(-0.19%) |
Aug 16, 2023 | 5.130 | 5.210 | 5.055 | 5.130 | 1,884,367 | -0.06(-1.16%) |
Aug 15, 2023 | 5.440 | 5.490 | 5.145 | 5.190 | 1,869,048 | -0.30(-5.46%) |
Aug 14, 2023 | 5.370 | 5.540 | 5.230 | 5.490 | 1,641,360 | +0.01(+0.18%) |
Aug 11, 2023 | 5.620 | 5.690 | 5.275 | 5.480 | 2,601,247 | -0.24(-4.20%) |
Aug 10, 2023 | 5.900 | 6.050 | 5.610 | 5.720 | 2,466,540 | -0.20(-3.38%) |
Aug 09, 2023 | 7.040 | 7.065 | 5.530 | 5.920 | 5,173,540 | -1.28(-17.78%) |
Aug 08, 2023 | 7.380 | 7.380 | 7.010 | 7.200 | 1,481,073 | -0.20(-2.70%) |
Aug 07, 2023 | 7.390 | 7.520 | 7.200 | 7.400 | 1,496,025 | +0.09(+1.23%) |
Aug 04, 2023 | 7.280 | 7.490 | 7.161 | 7.310 | 1,044,148 | +0.11(+1.53%) |
Aug 03, 2023 | 7.240 | 7.300 | 7.025 | 7.200 | 1,080,354 | -0.01(-0.14%) |
Aug 02, 2023 | 7.690 | 7.750 | 7.130 | 7.210 | 1,518,767 | -0.70(-8.85%) |
Aug 01, 2023 | 7.350 | 8.210 | 7.300 | 7.910 | 4,104,792 | +1.03(+14.97%) |
Jul 31, 2023 | 6.800 | 6.985 | 6.750 | 6.880 | 1,520,398 | +0.10(+1.47%) |
Jul 28, 2023 | 7.080 | 7.080 | 6.720 | 6.780 | 1,640,724 | -0.12(-1.74%) |
Jul 27, 2023 | 7.270 | 7.360 | 6.815 | 6.900 | 1,383,913 | -0.26(-3.63%) |
Jul 26, 2023 | 7.000 | 7.221 | 6.980 | 7.160 | 1,025,482 | +0.15(+2.14%) |
Jul 25, 2023 | 7.250 | 7.320 | 6.930 | 7.010 | 2,155,174 | -0.32(-4.37%) |
Jul 24, 2023 | 7.430 | 7.710 | 7.300 | 7.330 | 1,402,119 | -0.18(-2.40%) |
Jul 21, 2023 | 7.570 | 7.930 | 7.060 | 7.510 | 4,098,480 | +0.45(+6.37%) |
Jul 20, 2023 | 7.300 | 7.300 | 7.015 | 7.060 | 816,815 | -0.11(-1.53%) |
Jul 19, 2023 | 7.220 | 7.360 | 6.960 | 7.170 | 1,119,209 | +0.12(+1.70%) |
Jul 18, 2023 | 7.290 | 7.575 | 7.040 | 7.050 | 921,757 | -0.24(-3.29%) |
Jul 17, 2023 | 7.220 | 7.390 | 7.135 | 7.290 | 838,630 | +0.08(+1.11%) |
Jul 14, 2023 | 7.260 | 7.320 | 7.130 | 7.210 | 653,475 | -0.07(-0.96%) |
Jul 13, 2023 | 7.360 | 7.650 | 7.255 | 7.280 | 751,045 | -0.10(-1.36%) |
Jul 12, 2023 | 7.440 | 7.500 | 7.124 | 7.380 | 913,186 | +0.10(+1.37%) |
Jul 11, 2023 | 7.170 | 7.440 | 7.020 | 7.280 | 886,275 | +0.11(+1.53%) |
Jul 10, 2023 | 7.070 | 7.270 | 7.000 | 7.170 | 1,346,460 | +0.13(+1.85%) |
Jul 07, 2023 | 6.920 | 7.305 | 6.920 | 7.040 | 1,050,018 | +0.12(+1.73%) |
Jul 06, 2023 | 7.320 | 7.320 | 6.770 | 6.920 | 1,702,901 | -0.44(-5.98%) |
Jul 05, 2023 | 7.500 | 7.600 | 7.250 | 7.360 | 1,377,589 | -0.21(-2.77%) |
Jul 03, 2023 | 7.400 | 7.700 | 7.350 | 7.570 | 734,866 | +0.22(+2.99%) |
Jun 30, 2023 | 7.700 | 7.710 | 7.330 | 7.350 | 1,471,810 | -0.27(-3.54%) |
Jun 29, 2023 | 7.660 | 7.950 | 7.450 | 7.620 | 1,710,480 | -0.07(-0.91%) |
Jun 28, 2023 | 8.350 | 8.350 | 7.640 | 7.690 | 2,040,955 | -0.75(-8.89%) |
Jun 27, 2023 | 9.140 | 9.230 | 8.375 | 8.440 | 1,513,445 | -0.83(-8.95%) |
Jun 26, 2023 | 9.450 | 9.660 | 9.250 | 9.270 | 943,887 | -0.05(-0.54%) |
Jun 23, 2023 | 9.460 | 9.570 | 9.090 | 9.320 | 1,164,062 | -0.28(-2.92%) |
Jun 22, 2023 | 9.730 | 9.730 | 9.281 | 9.600 | 1,195,064 | -0.13(-1.34%) |
Jun 21, 2023 | 9.290 | 9.960 | 9.200 | 9.730 | 1,994,087 | +0.38(+4.06%) |
Jun 20, 2023 | 8.440 | 9.600 | 8.300 | 9.350 | 2,341,196 | +0.93(+11.05%) |
Jun 16, 2023 | 8.210 | 8.500 | 7.930 | 8.420 | 6,542,703 | +0.33(+4.08%) |