Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.080 | 4.270 | 3.687 | 3.768 | 24,694 | -0.24(-6.03%) |
Aug 30, 2023 | 4.400 | 4.400 | 4.000 | 4.010 | 24,467 | -0.23(-5.45%) |
Aug 29, 2023 | 4.960 | 4.960 | 4.128 | 4.241 | 70,323 | -0.56(-11.65%) |
Aug 28, 2023 | 4.960 | 5.120 | 4.720 | 4.800 | 13,100 | +0.08(+1.69%) |
Aug 25, 2023 | 4.880 | 4.960 | 4.720 | 4.720 | 43,844 | -0.31(-6.20%) |
Aug 24, 2023 | 4.960 | 5.146 | 4.880 | 5.032 | 15,179 | -0.11(-2.22%) |
Aug 23, 2023 | 5.064 | 5.200 | 4.960 | 5.146 | 20,825 | -0.05(-1.03%) |
Aug 22, 2023 | 5.258 | 5.258 | 5.040 | 5.200 | 10,837 | -0.06(-1.16%) |
Aug 21, 2023 | 4.960 | 5.359 | 4.989 | 5.261 | 7,414 | +0.06(+1.11%) |
Aug 18, 2023 | 5.111 | 5.328 | 4.848 | 5.203 | 22,641 | +0.20(+3.98%) |
Aug 17, 2023 | 5.112 | 5.199 | 4.800 | 5.004 | 17,154 | +0.16(+3.39%) |
Aug 16, 2023 | 4.800 | 4.960 | 4.673 | 4.840 | 32,915 | +0.11(+2.25%) |
Aug 15, 2023 | 4.842 | 5.180 | 4.734 | 4.734 | 8,472 | -0.16(-3.30%) |
Aug 14, 2023 | 5.200 | 5.200 | 4.642 | 4.895 | 15,597 | -0.07(-1.48%) |
Aug 11, 2023 | 5.120 | 5.359 | 4.800 | 4.969 | 20,385 | -0.22(-4.30%) |
Aug 10, 2023 | 5.200 | 5.263 | 5.120 | 5.192 | 8,314 | +0.07(+1.41%) |
Aug 09, 2023 | 5.400 | 5.519 | 4.960 | 5.120 | 14,382 | -0.28(-5.19%) |
Aug 08, 2023 | 5.642 | 5.824 | 5.360 | 5.400 | 22,053 | -0.36(-6.25%) |
Aug 07, 2023 | 6.132 | 6.160 | 5.760 | 5.760 | 8,403 | -0.00(-0.03%) |
Aug 04, 2023 | 6.080 | 6.392 | 5.760 | 5.762 | 12,078 | -0.33(-5.49%) |
Aug 03, 2023 | 6.392 | 6.399 | 6.096 | 6.096 | 16,616 | -0.14(-2.31%) |
Aug 02, 2023 | 6.529 | 6.679 | 6.107 | 6.240 | 21,507 | -0.34(-5.22%) |
Aug 01, 2023 | 6.800 | 6.764 | 6.400 | 6.584 | 19,974 | -0.14(-2.02%) |
Jul 31, 2023 | 6.800 | 6.960 | 6.473 | 6.720 | 15,941 | -0.08(-1.18%) |
Jul 28, 2023 | 6.884 | 7.057 | 6.720 | 6.800 | 15,273 | -0.26(-3.64%) |
Jul 27, 2023 | 7.278 | 7.278 | 6.880 | 7.057 | 15,366 | -0.06(-0.78%) |
Jul 26, 2023 | 7.184 | 7.224 | 6.888 | 7.112 | 12,027 | +0.23(+3.37%) |
Jul 25, 2023 | 7.120 | 7.187 | 6.876 | 6.880 | 15,986 | -0.16(-2.27%) |
Jul 24, 2023 | 7.136 | 7.308 | 6.960 | 7.040 | 17,350 | +0.08(+1.21%) |
Jul 21, 2023 | 6.720 | 7.200 | 6.720 | 6.956 | 24,979 | +0.16(+2.37%) |
Jul 20, 2023 | 7.360 | 7.360 | 6.400 | 6.795 | 18,893 | -0.40(-5.52%) |
Jul 19, 2023 | 7.120 | 7.520 | 6.922 | 7.192 | 53,945 | +0.07(+1.01%) |
Jul 18, 2023 | 6.552 | 7.120 | 6.240 | 7.120 | 50,706 | +0.87(+14.00%) |
Jul 17, 2023 | 6.400 | 6.400 | 6.160 | 6.246 | 19,981 | +0.01(+0.09%) |
Jul 14, 2023 | 6.320 | 6.560 | 6.160 | 6.240 | 37,969 | +0.04(+0.63%) |
Jul 13, 2023 | 6.560 | 6.718 | 6.101 | 6.201 | 27,304 | -0.34(-5.23%) |
Jul 12, 2023 | 5.648 | 6.560 | 5.640 | 6.543 | 56,393 | +0.86(+15.16%) |
Jul 11, 2023 | 5.560 | 5.760 | 5.560 | 5.682 | 8,377 | +0.15(+2.63%) |
Jul 10, 2023 | 5.760 | 5.840 | 5.456 | 5.536 | 9,995 | -0.04(-0.75%) |
Jul 07, 2023 | 5.680 | 5.918 | 5.520 | 5.578 | 23,751 | +0.06(+1.04%) |
Jul 06, 2023 | 5.920 | 6.000 | 5.520 | 5.520 | 22,827 | -0.31(-5.35%) |
Jul 05, 2023 | 5.205 | 5.920 | 5.205 | 5.832 | 42,500 | +0.40(+7.38%) |
Jul 03, 2023 | 5.520 | 5.520 | 5.134 | 5.431 | 8,448 | -0.05(-0.88%) |
Jun 30, 2023 | 5.291 | 5.600 | 5.038 | 5.479 | 25,436 | +0.28(+5.37%) |
Jun 29, 2023 | 5.200 | 5.280 | 5.064 | 5.200 | 8,048 | +0.05(+0.90%) |
Jun 28, 2023 | 4.960 | 5.278 | 4.960 | 5.154 | 7,917 | +0.11(+2.25%) |
Jun 27, 2023 | 4.880 | 5.318 | 4.725 | 5.040 | 14,511 | +0.18(+3.75%) |
Jun 26, 2023 | 4.864 | 5.078 | 4.684 | 4.858 | 9,267 | +0.14(+2.92%) |
Jun 23, 2023 | 5.204 | 5.375 | 4.720 | 4.720 | 27,438 | -0.48(-9.30%) |
Jun 22, 2023 | 5.440 | 5.440 | 5.202 | 5.204 | 10,340 | +0.00(+0.00%) |
Jun 21, 2023 | 5.090 | 5.352 | 5.082 | 5.204 | 16,882 | +0.15(+2.93%) |
Jun 20, 2023 | 5.396 | 5.775 | 5.056 | 5.056 | 27,786 | -0.35(-6.48%) |
Jun 16, 2023 | 5.680 | 5.920 | 5.406 | 5.406 | 43,216 | -0.35(-6.14%) |
Jun 15, 2023 | 5.360 | 6.000 | 5.200 | 5.760 | 56,556 | +0.40(+7.46%) |
Jun 14, 2023 | 4.720 | 5.434 | 4.683 | 5.360 | 55,212 | +0.62(+12.98%) |
Jun 13, 2023 | 4.585 | 4.840 | 4.585 | 4.744 | 10,895 | -0.02(-0.50%) |
Jun 12, 2023 | 4.400 | 4.840 | 4.400 | 4.768 | 19,131 | +0.29(+6.41%) |
Jun 09, 2023 | 4.509 | 4.560 | 4.402 | 4.481 | 6,519 | -0.06(-1.22%) |
Jun 08, 2023 | 4.400 | 4.559 | 4.400 | 4.536 | 7,952 | +0.14(+3.07%) |
Jun 07, 2023 | 4.480 | 4.748 | 4.400 | 4.401 | 7,967 | -0.08(-1.87%) |
Jun 06, 2023 | 4.560 | 4.720 | 4.446 | 4.485 | 4,069 | +0.04(+0.88%) |
Jun 05, 2023 | 4.664 | 4.960 | 4.445 | 4.446 | 18,802 | -0.22(-4.68%) |
Jun 02, 2023 | 4.560 | 4.752 | 4.560 | 4.664 | 4,246 | +0.17(+3.74%) |