Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.612 | 149 | +0.16(+2.99%) | |||
Aug 30, 2023 | 5.430 | 5.449 | 5.411 | 5.449 | 3,397 | +0.21(+4.02%) |
Aug 29, 2023 | 5.085 | 5.264 | 5.085 | 5.239 | 2,232 | -0.03(-0.52%) |
Aug 28, 2023 | 5.334 | 5.449 | 5.239 | 5.266 | 3,814 | +0.22(+4.34%) |
Aug 25, 2023 | 5.363 | 5.449 | 5.047 | 5.047 | 1,413 | -0.32(-5.89%) |
Aug 24, 2023 | 5.392 | 5.430 | 5.363 | 5.363 | 725 | +0.45(+9.16%) |
Aug 23, 2023 | 4.884 | 4.913 | 4.884 | 4.913 | 766 | -0.14(-2.84%) |
Aug 21, 2023 | 5.057 | 35 | -0.07(-1.31%) | |||
Aug 18, 2023 | 5.478 | 5.478 | 5.124 | 5.124 | 1,287 | -0.25(-4.71%) |
Aug 17, 2023 | 5.363 | 5.498 | 5.363 | 5.377 | 2,066 | +0.02(+0.44%) |
Aug 16, 2023 | 5.095 | 5.603 | 5.085 | 5.354 | 4,995 | +0.25(+4.88%) |
Aug 15, 2023 | 5.028 | 5.737 | 4.836 | 5.105 | 9,761 | +0.20(+4.10%) |
Aug 14, 2023 | 4.903 | 4.903 | 4.903 | 4.903 | 317 | +0.13(+2.81%) |
Aug 11, 2023 | 4.930 | 4.930 | 4.769 | 4.769 | 4,494 | +0.02(+0.40%) |
Aug 10, 2023 | 4.769 | 4.939 | 4.628 | 4.750 | 7,719 | +0.13(+2.86%) |
Aug 09, 2023 | 4.911 | 4.911 | 4.571 | 4.619 | 4,471 | +0.14(+3.16%) |
Aug 08, 2023 | 4.788 | 5.175 | 4.477 | 4.477 | 14,451 | -0.47(-9.52%) |
Aug 07, 2023 | 5.241 | 5.250 | 4.873 | 4.948 | 10,511 | -0.61(-11.02%) |
Aug 04, 2023 | 5.561 | 5.561 | 5.561 | 5.561 | 563 | +0.33(+6.31%) |
Aug 03, 2023 | 5.401 | 5.740 | 5.231 | 5.231 | 11,757 | +0.08(+1.46%) |
Aug 02, 2023 | 5.467 | 5.514 | 5.137 | 5.156 | 6,916 | -0.08(-1.44%) |
Aug 01, 2023 | 5.241 | 5.561 | 5.184 | 5.231 | 6,275 | +0.25(+5.11%) |
Jul 31, 2023 | 5.269 | 5.278 | 4.977 | 4.977 | 3,242 | -0.26(-5.04%) |
Jul 28, 2023 | 5.156 | 5.241 | 5.139 | 5.241 | 2,580 | +0.17(+3.44%) |
Jul 27, 2023 | 5.523 | 5.523 | 5.066 | 5.066 | 4,433 | -0.32(-5.88%) |
Jul 26, 2023 | 5.674 | 5.674 | 5.222 | 5.383 | 2,495 | +0.25(+4.78%) |
Jul 25, 2023 | 5.137 | 5.137 | 5.090 | 5.137 | 918 | -0.42(-7.63%) |
Jul 24, 2023 | 5.674 | 5.674 | 5.514 | 5.561 | 4,290 | -0.07(-1.30%) |
Jul 21, 2023 | 5.561 | 5.655 | 5.561 | 5.634 | 1,517 | +0.07(+1.32%) |
Jul 19, 2023 | 5.561 | 130 | +0.14(+2.61%) | |||
Jul 18, 2023 | 5.608 | 5.646 | 5.405 | 5.420 | 6,299 | +0.05(+0.88%) |
Jul 17, 2023 | 5.561 | 5.561 | 5.373 | 5.373 | 1,893 | -0.19(-3.39%) |
Jul 14, 2023 | 5.335 | 5.655 | 5.335 | 5.561 | 1,520 | +0.25(+4.80%) |
Jul 13, 2023 | 5.599 | 5.599 | 5.307 | 5.307 | 717 | -0.26(-4.74%) |
Jul 12, 2023 | 5.580 | 5.580 | 5.561 | 5.571 | 852 | +0.13(+2.39%) |
Jul 11, 2023 | 5.431 | 5.440 | 5.422 | 5.440 | 969 | +0.01(+0.17%) |
Jul 10, 2023 | 5.347 | 5.431 | 5.301 | 5.431 | 6,219 | +0.14(+2.64%) |
Jul 07, 2023 | 5.143 | 5.292 | 5.115 | 5.292 | 1,280 | -0.01(-0.18%) |
Jul 06, 2023 | 4.887 | 5.338 | 4.887 | 5.301 | 4,251 | +0.36(+7.25%) |
Jul 05, 2023 | 5.068 | 5.115 | 4.942 | 4.942 | 2,038 | -0.17(-3.28%) |
Jul 03, 2023 | 5.264 | 5.264 | 4.882 | 5.110 | 1,685 | -0.07(-1.43%) |
Jun 30, 2023 | 5.106 | 5.264 | 5.106 | 5.185 | 1,107 | +0.02(+0.45%) |
Jun 29, 2023 | 5.208 | 5.264 | 5.161 | 5.161 | 3,720 | +0.02(+0.45%) |
Jun 28, 2023 | 5.138 | 5.138 | 5.138 | 5.138 | 1,658 | +0.21(+4.25%) |
Jun 27, 2023 | 4.985 | 5.106 | 4.929 | 4.929 | 2,708 | +0.01(+0.19%) |
Jun 26, 2023 | 4.882 | 5.106 | 4.882 | 4.920 | 1,671 | +0.07(+1.34%) |
Jun 23, 2023 | 5.022 | 5.115 | 4.854 | 4.854 | 1,150 | -0.16(-3.24%) |
Jun 22, 2023 | 5.115 | 5.133 | 4.882 | 5.017 | 3,449 | -0.08(-1.55%) |
Jun 21, 2023 | 5.115 | 5.115 | 4.836 | 5.096 | 1,924 | -0.06(-1.08%) |
Jun 20, 2023 | 4.836 | 5.189 | 4.464 | 5.152 | 8,892 | +0.27(+5.64%) |
Jun 16, 2023 | 4.877 | 4.877 | 4.877 | 4.877 | 1,238 | -0.15(-3.00%) |
Jun 15, 2023 | 4.910 | 5.115 | 4.910 | 5.028 | 1,338 | +0.13(+2.59%) |
Jun 14, 2023 | 4.901 | 4.901 | 4.901 | 4.901 | 155 | -0.14(-2.77%) |
Jun 13, 2023 | 4.558 | 5.242 | 4.558 | 5.041 | 4,925 | +0.51(+11.34%) |
Jun 12, 2023 | 4.674 | 4.732 | 4.500 | 4.527 | 2,127 | -0.15(-3.13%) |
Jun 09, 2023 | 4.674 | 4.683 | 4.500 | 4.674 | 4,342 | -0.09(-1.93%) |
Jun 08, 2023 | 4.546 | 4.765 | 4.514 | 4.765 | 2,642 | +0.41(+9.47%) |
Jun 07, 2023 | 4.408 | 4.462 | 4.316 | 4.353 | 3,114 | -0.23(-5.00%) |
Jun 06, 2023 | 4.683 | 4.683 | 4.582 | 4.582 | 1,492 | +0.00(+0.00%) |
Jun 05, 2023 | 4.573 | 4.766 | 4.445 | 4.582 | 7,630 | +0.25(+5.71%) |
Jun 02, 2023 | 4.536 | 4.573 | 4.335 | 4.335 | 4,342 | -0.02(-0.42%) |