Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.700 | 4.194 | 3.500 | 3.500 | 5,732 | -0.02(-0.57%) |
Aug 30, 2023 | 3.521 | 3.700 | 3.350 | 3.520 | 5,468 | -0.10(-2.79%) |
Aug 29, 2023 | 3.710 | 3.710 | 3.300 | 3.621 | 17,081 | -0.09(-2.40%) |
Aug 28, 2023 | 3.990 | 3.990 | 3.710 | 3.710 | 2,644 | -0.19(-4.87%) |
Aug 25, 2023 | 4.110 | 4.217 | 3.800 | 3.900 | 8,742 | -0.60(-13.33%) |
Aug 24, 2023 | 4.315 | 4.538 | 4.010 | 4.500 | 1,102 | +0.39(+9.49%) |
Aug 23, 2023 | 4.000 | 4.300 | 4.000 | 4.110 | 3,104 | -0.19(-4.42%) |
Aug 22, 2023 | 4.600 | 4.699 | 4.200 | 4.300 | 1,986 | -0.49(-10.21%) |
Aug 21, 2023 | 4.401 | 4.789 | 4.200 | 4.789 | 2,376 | +0.44(+10.07%) |
Aug 18, 2023 | 4.302 | 4.610 | 4.301 | 4.351 | 1,665 | -0.26(-5.62%) |
Aug 17, 2023 | 4.604 | 4.610 | 4.350 | 4.610 | 2,250 | -0.15(-3.23%) |
Aug 16, 2023 | 4.560 | 4.900 | 4.550 | 4.764 | 1,740 | +0.15(+3.34%) |
Aug 15, 2023 | 4.710 | 4.900 | 4.541 | 4.610 | 2,142 | -0.22(-4.55%) |
Aug 14, 2023 | 4.900 | 4.955 | 4.562 | 4.830 | 1,785 | -0.09(-1.87%) |
Aug 11, 2023 | 4.700 | 4.922 | 4.500 | 4.922 | 7,468 | +0.32(+7.00%) |
Aug 10, 2023 | 4.508 | 4.621 | 4.500 | 4.600 | 11,870 | +0.02(+0.39%) |
Aug 09, 2023 | 4.400 | 4.667 | 4.400 | 4.582 | 1,922 | +0.16(+3.59%) |
Aug 08, 2023 | 4.700 | 4.690 | 4.300 | 4.423 | 5,679 | -0.28(-5.89%) |
Aug 07, 2023 | 4.767 | 5.000 | 4.500 | 4.700 | 8,887 | -0.30(-5.98%) |
Aug 04, 2023 | 5.000 | 5.600 | 4.500 | 4.999 | 4,937 | +0.04(+0.79%) |
Aug 03, 2023 | 5.100 | 5.199 | 4.901 | 4.960 | 12,106 | -0.23(-4.43%) |
Aug 02, 2023 | 5.011 | 7.293 | 4.826 | 5.190 | 82,978 | -0.01(-0.19%) |
Aug 01, 2023 | 5.090 | 5.200 | 4.901 | 5.200 | 1,873 | +0.19(+3.79%) |
Jul 31, 2023 | 4.984 | 5.351 | 4.920 | 5.010 | 5,129 | +0.08(+1.64%) |
Jul 28, 2023 | 5.000 | 5.170 | 4.650 | 4.929 | 9,896 | -0.17(-3.35%) |
Jul 27, 2023 | 5.100 | 5.649 | 5.088 | 5.100 | 26,319 | +0.00(+0.00%) |
Jul 26, 2023 | 5.700 | 5.800 | 4.901 | 5.100 | 19,751 | -0.68(-11.69%) |
Jul 25, 2023 | 5.500 | 5.800 | 5.450 | 5.775 | 1,919 | +0.06(+1.01%) |
Jul 24, 2023 | 5.700 | 5.980 | 5.415 | 5.717 | 2,569 | -0.15(-2.62%) |
Jul 21, 2023 | 5.510 | 5.940 | 5.510 | 5.871 | 4,239 | +0.27(+4.84%) |
Jul 20, 2023 | 5.590 | 5.651 | 5.500 | 5.600 | 1,380 | +0.19(+3.51%) |
Jul 19, 2023 | 5.200 | 5.800 | 5.103 | 5.410 | 3,054 | +0.03(+0.56%) |
Jul 18, 2023 | 5.180 | 5.800 | 5.000 | 5.380 | 16,061 | +0.28(+5.49%) |
Jul 17, 2023 | 5.100 | 5.250 | 5.000 | 5.100 | 5,801 | +0.00(+0.00%) |
Jul 14, 2023 | 5.221 | 5.370 | 5.000 | 5.100 | 6,509 | -0.30(-5.56%) |
Jul 13, 2023 | 5.259 | 5.400 | 5.102 | 5.400 | 26,351 | +0.18(+3.43%) |
Jul 12, 2023 | 5.172 | 5.381 | 4.855 | 5.221 | 17,138 | -0.10(-1.81%) |
Jul 11, 2023 | 5.230 | 5.400 | 5.100 | 5.317 | 10,571 | +0.02(+0.32%) |
Jul 10, 2023 | 5.300 | 5.495 | 5.000 | 5.300 | 8,403 | -0.02(-0.43%) |
Jul 07, 2023 | 5.400 | 5.500 | 5.285 | 5.323 | 5,737 | +0.02(+0.40%) |
Jul 06, 2023 | 5.400 | 5.605 | 5.050 | 5.302 | 11,541 | -0.08(-1.45%) |
Jul 05, 2023 | 6.200 | 6.200 | 5.200 | 5.380 | 38,564 | -1.22(-18.48%) |
Jul 03, 2023 | 5.601 | 7.374 | 5.500 | 6.600 | 204,890 | +1.10(+20.00%) |
Jun 30, 2023 | 5.600 | 5.910 | 5.400 | 5.500 | 6,113 | -0.05(-0.90%) |
Jun 29, 2023 | 5.600 | 6.000 | 5.500 | 5.550 | 5,714 | -0.15(-2.63%) |
Jun 28, 2023 | 5.500 | 5.897 | 5.500 | 5.700 | 6,471 | +0.10(+1.79%) |
Jun 27, 2023 | 5.800 | 6.000 | 5.600 | 5.600 | 4,381 | -0.10(-1.75%) |
Jun 26, 2023 | 5.700 | 6.001 | 5.700 | 5.700 | 3,729 | -0.30(-5.00%) |
Jun 23, 2023 | 6.000 | 6.190 | 5.800 | 6.000 | 1,526 | -0.02(-0.33%) |
Jun 22, 2023 | 5.772 | 6.020 | 5.700 | 6.020 | 3,386 | +0.13(+2.21%) |
Jun 21, 2023 | 6.100 | 6.149 | 5.802 | 5.890 | 1,933 | -0.11(-1.85%) |
Jun 20, 2023 | 5.700 | 6.301 | 5.699 | 6.001 | 2,862 | +0.22(+3.88%) |
Jun 16, 2023 | 5.900 | 6.045 | 5.777 | 5.777 | 7,691 | -0.13(-2.25%) |