Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.660 | 4.200 | 3.625 | 3.860 | 2,206,724 | +0.20(+5.46%) |
Aug 30, 2023 | 3.280 | 3.820 | 3.214 | 3.660 | 1,638,440 | +0.38(+11.59%) |
Aug 29, 2023 | 3.030 | 3.560 | 3.000 | 3.280 | 1,604,365 | +0.27(+8.97%) |
Aug 28, 2023 | 3.090 | 3.110 | 2.990 | 3.010 | 494,609 | -0.07(-2.27%) |
Aug 25, 2023 | 3.040 | 3.130 | 2.990 | 3.080 | 433,978 | +0.04(+1.32%) |
Aug 24, 2023 | 3.040 | 3.080 | 2.980 | 3.040 | 697,286 | +0.01(+0.33%) |
Aug 23, 2023 | 3.060 | 3.090 | 2.990 | 3.030 | 570,505 | -0.03(-0.98%) |
Aug 22, 2023 | 3.040 | 3.130 | 2.990 | 3.060 | 671,527 | +0.02(+0.66%) |
Aug 21, 2023 | 3.000 | 3.100 | 2.950 | 3.040 | 600,728 | +0.06(+2.01%) |
Aug 18, 2023 | 3.000 | 3.088 | 2.980 | 2.980 | 774,611 | -0.06(-1.97%) |
Aug 17, 2023 | 3.110 | 3.130 | 3.010 | 3.040 | 819,241 | -0.06(-1.94%) |
Aug 16, 2023 | 3.310 | 3.310 | 3.100 | 3.100 | 1,174,948 | -0.24(-7.19%) |
Aug 15, 2023 | 3.390 | 3.450 | 3.270 | 3.340 | 1,572,222 | -0.12(-3.47%) |
Aug 14, 2023 | 3.900 | 3.940 | 3.360 | 3.460 | 2,249,087 | -0.53(-13.28%) |
Aug 11, 2023 | 3.960 | 4.065 | 3.891 | 3.990 | 717,544 | -0.02(-0.50%) |
Aug 10, 2023 | 4.040 | 4.050 | 3.670 | 4.010 | 1,716,832 | -0.14(-3.37%) |
Aug 09, 2023 | 4.020 | 4.240 | 4.000 | 4.150 | 1,041,047 | +0.13(+3.23%) |
Aug 08, 2023 | 4.480 | 4.480 | 3.820 | 4.020 | 2,295,842 | -0.65(-13.92%) |
Aug 07, 2023 | 4.850 | 4.850 | 4.061 | 4.670 | 1,488,964 | -0.18(-3.71%) |
Aug 04, 2023 | 5.900 | 5.918 | 4.700 | 4.850 | 2,682,050 | -1.04(-17.59%) |
Aug 03, 2023 | 5.800 | 5.989 | 5.612 | 5.885 | 931,798 | +0.11(+1.96%) |
Aug 02, 2023 | 5.910 | 5.999 | 5.700 | 5.772 | 995,546 | -0.31(-5.08%) |
Aug 01, 2023 | 6.000 | 6.099 | 5.801 | 6.081 | 959,723 | +0.20(+3.47%) |
Jul 31, 2023 | 5.990 | 6.189 | 5.827 | 5.877 | 1,232,965 | +0.05(+0.81%) |
Jul 28, 2023 | 5.760 | 5.903 | 5.623 | 5.830 | 960,979 | +0.24(+4.24%) |
Jul 27, 2023 | 5.900 | 5.980 | 5.543 | 5.593 | 813,573 | -0.29(-4.85%) |
Jul 26, 2023 | 5.800 | 5.889 | 5.700 | 5.878 | 616,448 | +0.12(+2.01%) |
Jul 25, 2023 | 5.959 | 5.988 | 5.730 | 5.762 | 1,049,371 | -0.07(-1.17%) |
Jul 24, 2023 | 6.000 | 6.070 | 5.728 | 5.830 | 854,749 | -0.14(-2.31%) |
Jul 21, 2023 | 6.000 | 6.090 | 5.751 | 5.968 | 868,868 | +0.12(+1.98%) |
Jul 20, 2023 | 6.170 | 6.400 | 5.849 | 5.852 | 853,319 | -0.32(-5.15%) |
Jul 19, 2023 | 6.238 | 6.397 | 6.100 | 6.170 | 801,301 | -0.08(-1.22%) |
Jul 18, 2023 | 6.473 | 6.583 | 6.110 | 6.246 | 878,887 | -0.19(-2.97%) |
Jul 17, 2023 | 6.475 | 6.600 | 6.400 | 6.437 | 749,015 | -0.04(-0.66%) |
Jul 14, 2023 | 6.724 | 6.724 | 6.420 | 6.480 | 628,313 | -0.05(-0.74%) |
Jul 13, 2023 | 6.600 | 6.756 | 6.510 | 6.528 | 1,179,304 | +0.04(+0.62%) |
Jul 12, 2023 | 6.500 | 6.589 | 6.455 | 6.488 | 809,030 | +0.05(+0.73%) |
Jul 11, 2023 | 6.300 | 6.450 | 6.271 | 6.441 | 745,231 | +0.19(+3.01%) |
Jul 10, 2023 | 5.900 | 6.332 | 5.896 | 6.253 | 2,360,331 | +0.41(+6.96%) |
Jul 07, 2023 | 5.972 | 6.100 | 5.750 | 5.846 | 1,376,686 | -0.13(-2.11%) |
Jul 06, 2023 | 6.300 | 6.300 | 5.800 | 5.972 | 1,189,151 | -0.34(-5.37%) |
Jul 05, 2023 | 6.396 | 6.399 | 6.146 | 6.311 | 1,023,982 | -0.04(-0.71%) |
Jul 03, 2023 | 6.377 | 6.648 | 6.200 | 6.356 | 1,097,080 | +0.26(+4.20%) |
Jun 30, 2023 | 6.348 | 6.401 | 6.090 | 6.100 | 926,103 | -0.03(-0.41%) |
Jun 29, 2023 | 5.939 | 6.362 | 5.860 | 6.125 | 1,748,966 | +0.32(+5.53%) |
Jun 28, 2023 | 5.885 | 6.038 | 5.705 | 5.804 | 777,286 | -0.09(-1.49%) |
Jun 27, 2023 | 5.756 | 5.999 | 5.500 | 5.892 | 1,037,334 | +0.21(+3.64%) |
Jun 26, 2023 | 6.203 | 6.218 | 5.560 | 5.685 | 1,263,105 | -0.50(-8.04%) |
Jun 23, 2023 | 6.477 | 6.494 | 6.163 | 6.182 | 4,216,974 | -0.18(-2.78%) |
Jun 22, 2023 | 6.544 | 6.548 | 6.200 | 6.359 | 675,765 | -0.19(-2.89%) |
Jun 21, 2023 | 6.864 | 6.900 | 6.511 | 6.548 | 643,634 | -0.21(-3.09%) |
Jun 20, 2023 | 7.084 | 7.100 | 6.418 | 6.757 | 1,196,101 | -0.34(-4.82%) |
Jun 16, 2023 | 7.750 | 7.798 | 7.099 | 7.099 | 1,178,082 | -0.25(-3.41%) |
Jun 15, 2023 | 7.500 | 7.650 | 7.270 | 7.350 | 835,747 | -0.11(-1.45%) |
Jun 14, 2023 | 7.600 | 8.000 | 7.397 | 7.458 | 1,131,204 | -0.11(-1.49%) |
Jun 13, 2023 | 7.694 | 7.789 | 7.500 | 7.571 | 824,133 | +0.12(+1.64%) |
Jun 12, 2023 | 7.300 | 7.670 | 7.241 | 7.449 | 977,637 | +0.06(+0.83%) |
Jun 09, 2023 | 7.300 | 7.592 | 7.300 | 7.388 | 808,046 | +0.10(+1.44%) |
Jun 08, 2023 | 7.600 | 7.978 | 7.210 | 7.283 | 735,021 | -0.26(-3.41%) |
Jun 07, 2023 | 7.805 | 8.100 | 7.512 | 7.540 | 1,284,570 | -0.12(-1.59%) |
Jun 06, 2023 | 7.800 | 8.000 | 7.600 | 7.662 | 819,146 | -0.04(-0.49%) |
Jun 05, 2023 | 8.102 | 8.200 | 7.505 | 7.700 | 1,032,995 | -0.24(-3.02%) |
Jun 02, 2023 | 8.000 | 8.100 | 7.398 | 7.940 | 1,571,213 | +0.62(+8.44%) |