Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.110 | 3.470 | 3.100 | 3.300 | 96,893 | +0.21(+6.80%) |
Aug 30, 2023 | 2.830 | 3.090 | 2.800 | 3.090 | 71,948 | +0.22(+7.67%) |
Aug 29, 2023 | 2.600 | 2.970 | 2.550 | 2.870 | 156,526 | +0.23(+8.71%) |
Aug 28, 2023 | 2.550 | 2.700 | 2.540 | 2.640 | 83,873 | +0.05(+1.93%) |
Aug 25, 2023 | 2.610 | 2.710 | 2.530 | 2.590 | 73,144 | -0.06(-2.26%) |
Aug 24, 2023 | 2.770 | 2.780 | 2.608 | 2.650 | 74,614 | -0.11(-3.99%) |
Aug 23, 2023 | 2.680 | 2.890 | 2.555 | 2.760 | 164,384 | +0.18(+6.98%) |
Aug 22, 2023 | 2.710 | 2.720 | 2.510 | 2.580 | 102,829 | -0.16(-5.84%) |
Aug 21, 2023 | 3.020 | 3.020 | 2.720 | 2.740 | 156,804 | -0.27(-8.97%) |
Aug 18, 2023 | 3.120 | 3.200 | 3.000 | 3.010 | 97,883 | -0.21(-6.52%) |
Aug 17, 2023 | 3.640 | 3.690 | 3.190 | 3.220 | 280,931 | -0.47(-12.74%) |
Aug 16, 2023 | 3.860 | 3.940 | 3.610 | 3.690 | 429,328 | -0.44(-10.65%) |
Aug 15, 2023 | 4.310 | 5.090 | 3.830 | 4.130 | 6,934,799 | +0.81(+24.40%) |
Aug 14, 2023 | 3.540 | 3.549 | 3.232 | 3.320 | 272,646 | -0.28(-7.78%) |
Aug 11, 2023 | 3.370 | 3.804 | 3.150 | 3.600 | 485,685 | +0.45(+14.29%) |
Aug 10, 2023 | 3.470 | 3.490 | 3.100 | 3.150 | 230,901 | -0.45(-12.50%) |
Aug 09, 2023 | 3.930 | 4.082 | 3.124 | 3.600 | 805,045 | -0.75(-17.24%) |
Aug 08, 2023 | 5.000 | 5.000 | 4.100 | 4.350 | 317,829 | -0.23(-5.02%) |
Aug 07, 2023 | 4.750 | 4.750 | 4.180 | 4.580 | 181,423 | -0.27(-5.57%) |
Aug 04, 2023 | 4.880 | 5.080 | 4.520 | 4.850 | 371,472 | -0.35(-6.73%) |
Aug 03, 2023 | 5.740 | 6.180 | 4.700 | 5.200 | 1,332,950 | +0.60(+13.04%) |
Aug 02, 2023 | 4.000 | 4.670 | 4.100 | 4.600 | 403,149 | +0.35(+8.24%) |
Aug 01, 2023 | 4.390 | 4.390 | 4.150 | 4.250 | 150,960 | +0.01(+0.24%) |
Jul 31, 2023 | 4.400 | 4.400 | 4.140 | 4.240 | 132,059 | -0.11(-2.53%) |
Jul 28, 2023 | 4.480 | 4.480 | 4.040 | 4.350 | 171,414 | -0.05(-1.14%) |
Jul 27, 2023 | 4.490 | 4.580 | 4.300 | 4.400 | 119,713 | -0.14(-3.08%) |
Jul 26, 2023 | 4.300 | 4.770 | 4.280 | 4.540 | 102,435 | +0.18(+4.13%) |
Jul 25, 2023 | 4.500 | 4.500 | 4.270 | 4.360 | 80,393 | +0.12(+2.83%) |
Jul 24, 2023 | 4.480 | 4.480 | 4.170 | 4.240 | 111,963 | -0.33(-7.22%) |
Jul 21, 2023 | 4.740 | 4.800 | 4.410 | 4.570 | 181,651 | -0.17(-3.59%) |
Jul 20, 2023 | 5.040 | 5.130 | 4.700 | 4.740 | 140,725 | -0.21(-4.24%) |
Jul 19, 2023 | 5.200 | 5.200 | 4.810 | 4.950 | 143,209 | +0.05(+1.02%) |
Jul 18, 2023 | 4.880 | 5.150 | 4.800 | 4.900 | 130,847 | +0.00(+0.00%) |
Jul 17, 2023 | 5.150 | 5.160 | 4.790 | 4.900 | 214,798 | -0.24(-4.67%) |
Jul 14, 2023 | 5.100 | 5.290 | 5.000 | 5.140 | 235,426 | -0.16(-3.02%) |
Jul 13, 2023 | 5.400 | 5.700 | 5.200 | 5.300 | 243,577 | -0.20(-3.64%) |
Jul 12, 2023 | 5.490 | 5.710 | 5.170 | 5.500 | 310,259 | +0.02(+0.36%) |
Jul 11, 2023 | 5.950 | 5.950 | 5.400 | 5.480 | 623,713 | -1.76(-24.31%) |
Jul 10, 2023 | 7.000 | 7.900 | 6.500 | 7.240 | 874,015 | +1.04(+16.77%) |
Jul 07, 2023 | 5.690 | 6.480 | 5.400 | 6.200 | 327,041 | +0.64(+11.51%) |
Jul 06, 2023 | 5.570 | 5.700 | 5.370 | 5.560 | 200,022 | +0.00(+0.00%) |
Jul 05, 2023 | 5.510 | 5.600 | 5.290 | 5.560 | 76,489 | +0.00(+0.00%) |
Jul 03, 2023 | 5.650 | 5.800 | 5.450 | 5.560 | 61,091 | +0.12(+2.21%) |
Jun 30, 2023 | 5.400 | 5.780 | 5.250 | 5.440 | 78,151 | -0.34(-5.88%) |
Jun 29, 2023 | 5.400 | 6.500 | 5.320 | 5.780 | 112,493 | +0.23(+4.14%) |
Jun 28, 2023 | 5.360 | 5.790 | 5.120 | 5.550 | 133,895 | -0.24(-4.15%) |
Jun 27, 2023 | 5.500 | 5.790 | 4.930 | 5.790 | 342,515 | -3.09(-34.80%) |
Jun 26, 2023 | 9.050 | 9.360 | 8.400 | 8.880 | 55,637 | -0.42(-4.52%) |
Jun 23, 2023 | 10.00 | 10.00 | 9.050 | 9.300 | 36,435 | -0.35(-3.63%) |
Jun 22, 2023 | 10.30 | 10.30 | 9.320 | 9.650 | 112,901 | +0.53(+5.81%) |
Jun 21, 2023 | 9.400 | 9.500 | 8.800 | 9.120 | 29,257 | -0.40(-4.20%) |
Jun 20, 2023 | 10.00 | 10.18 | 9.000 | 9.520 | 41,328 | -0.18(-1.86%) |
Jun 16, 2023 | 10.00 | 10.62 | 9.490 | 9.700 | 55,825 | -0.30(-3.00%) |