Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.290 | 3.315 | 3.170 | 3.170 | 14,869 | -0.13(-3.94%) |
Aug 30, 2023 | 3.180 | 3.386 | 3.180 | 3.300 | 17,263 | +0.07(+2.17%) |
Aug 29, 2023 | 3.060 | 3.250 | 3.060 | 3.230 | 51,057 | +0.14(+4.53%) |
Aug 28, 2023 | 2.980 | 3.100 | 2.960 | 3.090 | 24,227 | +0.16(+5.46%) |
Aug 25, 2023 | 2.990 | 3.065 | 2.850 | 2.930 | 30,868 | -0.07(-2.33%) |
Aug 24, 2023 | 3.020 | 3.085 | 2.920 | 3.000 | 22,144 | -0.05(-1.64%) |
Aug 23, 2023 | 2.990 | 3.217 | 2.900 | 3.050 | 62,541 | +0.03(+0.99%) |
Aug 22, 2023 | 3.060 | 3.060 | 2.850 | 3.020 | 52,071 | -0.04(-1.31%) |
Aug 21, 2023 | 3.260 | 3.340 | 3.030 | 3.060 | 58,305 | -0.16(-4.97%) |
Aug 18, 2023 | 3.260 | 3.350 | 3.150 | 3.220 | 26,149 | -0.04(-1.23%) |
Aug 17, 2023 | 3.670 | 3.780 | 3.230 | 3.260 | 60,640 | -0.38(-10.44%) |
Aug 16, 2023 | 4.010 | 4.010 | 3.450 | 3.640 | 63,608 | -0.16(-4.21%) |
Aug 15, 2023 | 4.030 | 4.033 | 3.770 | 3.800 | 59,205 | -0.23(-5.71%) |
Aug 14, 2023 | 4.500 | 4.510 | 4.021 | 4.030 | 43,123 | -0.50(-11.04%) |
Aug 11, 2023 | 4.640 | 4.640 | 4.500 | 4.530 | 14,451 | -0.25(-5.23%) |
Aug 10, 2023 | 5.100 | 5.100 | 4.610 | 4.780 | 28,000 | -0.08(-1.65%) |
Aug 09, 2023 | 4.710 | 4.860 | 4.612 | 4.860 | 7,418 | +0.17(+3.62%) |
Aug 08, 2023 | 4.670 | 4.840 | 4.500 | 4.690 | 12,427 | +0.04(+0.86%) |
Aug 07, 2023 | 4.930 | 4.930 | 4.570 | 4.650 | 55,719 | -0.26(-5.30%) |
Aug 04, 2023 | 4.960 | 5.117 | 4.800 | 4.910 | 20,585 | +0.10(+2.08%) |
Aug 03, 2023 | 4.950 | 5.090 | 4.800 | 4.810 | 11,958 | -0.15(-3.02%) |
Aug 02, 2023 | 5.040 | 5.240 | 4.800 | 4.960 | 13,773 | -0.07(-1.39%) |
Aug 01, 2023 | 5.100 | 5.230 | 5.000 | 5.030 | 12,952 | -0.17(-3.27%) |
Jul 31, 2023 | 4.800 | 5.475 | 4.720 | 5.200 | 30,948 | +0.41(+8.56%) |
Jul 28, 2023 | 4.470 | 4.810 | 4.470 | 4.790 | 8,655 | +0.25(+5.51%) |
Jul 27, 2023 | 4.880 | 4.880 | 4.340 | 4.540 | 30,659 | -0.13(-2.78%) |
Jul 26, 2023 | 4.790 | 4.788 | 4.600 | 4.670 | 12,468 | -0.07(-1.48%) |
Jul 25, 2023 | 4.700 | 4.892 | 4.680 | 4.740 | 14,983 | +0.04(+0.85%) |
Jul 24, 2023 | 5.060 | 5.060 | 4.700 | 4.700 | 36,658 | -0.30(-6.00%) |
Jul 21, 2023 | 4.970 | 5.020 | 4.755 | 5.000 | 19,736 | +0.05(+1.01%) |
Jul 20, 2023 | 5.060 | 5.230 | 4.950 | 4.950 | 21,775 | -0.07(-1.39%) |
Jul 19, 2023 | 5.010 | 5.260 | 5.010 | 5.020 | 19,277 | -0.06(-1.18%) |
Jul 18, 2023 | 5.220 | 5.664 | 4.920 | 5.080 | 80,357 | -0.33(-6.10%) |
Jul 17, 2023 | 5.200 | 5.590 | 5.190 | 5.410 | 30,411 | +0.21(+4.04%) |
Jul 14, 2023 | 5.670 | 5.715 | 5.150 | 5.200 | 34,498 | -0.50(-8.77%) |
Jul 13, 2023 | 5.700 | 5.750 | 5.420 | 5.700 | 41,524 | +0.11(+1.97%) |
Jul 12, 2023 | 5.470 | 5.770 | 5.290 | 5.590 | 38,757 | +0.24(+4.49%) |
Jul 11, 2023 | 5.820 | 5.878 | 5.270 | 5.350 | 69,613 | -0.46(-7.92%) |
Jul 10, 2023 | 5.760 | 5.994 | 5.750 | 5.810 | 10,458 | +0.05(+0.87%) |
Jul 07, 2023 | 5.700 | 5.930 | 5.610 | 5.760 | 14,846 | +0.05(+0.88%) |
Jul 06, 2023 | 6.000 | 6.000 | 5.519 | 5.710 | 30,992 | -0.35(-5.78%) |
Jul 05, 2023 | 5.960 | 6.180 | 5.960 | 6.060 | 19,183 | +0.00(+0.00%) |
Jul 03, 2023 | 6.130 | 6.130 | 5.914 | 6.060 | 25,481 | -0.15(-2.42%) |
Jun 30, 2023 | 6.120 | 6.290 | 5.940 | 6.210 | 20,232 | +0.10(+1.64%) |
Jun 29, 2023 | 6.170 | 6.210 | 5.850 | 6.110 | 30,377 | +0.20(+3.38%) |
Jun 28, 2023 | 6.440 | 6.460 | 5.900 | 5.910 | 43,157 | -0.36(-5.74%) |
Jun 27, 2023 | 6.800 | 6.840 | 6.100 | 6.270 | 94,610 | -0.53(-7.79%) |
Jun 26, 2023 | 7.250 | 7.400 | 6.650 | 6.800 | 101,936 | -0.70(-9.33%) |
Jun 23, 2023 | 6.900 | 7.590 | 6.770 | 7.500 | 82,887 | +0.60(+8.70%) |
Jun 22, 2023 | 7.050 | 7.200 | 6.550 | 6.900 | 88,625 | -0.22(-3.09%) |
Jun 21, 2023 | 7.110 | 7.280 | 7.005 | 7.120 | 26,716 | -0.04(-0.56%) |
Jun 20, 2023 | 8.170 | 8.170 | 7.040 | 7.160 | 155,316 | -0.84(-10.50%) |
Jun 16, 2023 | 7.480 | 8.150 | 7.400 | 8.000 | 201,006 | +0.69(+9.44%) |
Jun 15, 2023 | 6.750 | 7.410 | 6.650 | 7.310 | 94,592 | +0.71(+10.76%) |
Jun 14, 2023 | 6.820 | 7.011 | 6.600 | 6.600 | 47,827 | -0.10(-1.49%) |
Jun 13, 2023 | 7.250 | 7.280 | 6.630 | 6.700 | 89,432 | -0.45(-6.29%) |
Jun 12, 2023 | 6.460 | 7.150 | 6.460 | 7.150 | 135,819 | +0.60(+9.16%) |
Jun 09, 2023 | 6.252 | 6.660 | 6.181 | 6.550 | 61,433 | +0.26(+4.13%) |
Jun 08, 2023 | 6.100 | 6.290 | 5.910 | 6.290 | 37,604 | +0.23(+3.80%) |
Jun 07, 2023 | 6.100 | 6.190 | 6.010 | 6.060 | 15,804 | -0.05(-0.82%) |
Jun 06, 2023 | 6.020 | 6.310 | 5.979 | 6.110 | 32,318 | +0.03(+0.49%) |
Jun 05, 2023 | 5.550 | 6.180 | 5.550 | 6.080 | 46,438 | +0.53(+9.55%) |
Jun 02, 2023 | 6.290 | 6.290 | 5.510 | 5.550 | 54,505 | -0.71(-11.34%) |