Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2023 | 6.600 | 0 | +0.69(+11.68%) | |||
Aug 15, 2023 | 5.430 | 6.105 | 5.340 | 5.910 | 57,274 | +0.44(+7.95%) |
Aug 14, 2023 | 5.175 | 5.475 | 5.175 | 5.475 | 20,474 | +0.27(+5.19%) |
Aug 11, 2023 | 5.175 | 5.355 | 5.175 | 5.205 | 7,021 | -0.06(-1.14%) |
Aug 10, 2023 | 4.695 | 5.317 | 4.620 | 5.265 | 15,241 | +0.55(+11.78%) |
Aug 09, 2023 | 4.740 | 4.890 | 4.665 | 4.710 | 3,230 | -0.17(-3.54%) |
Aug 08, 2023 | 4.830 | 5.040 | 4.606 | 4.883 | 10,884 | +0.13(+2.69%) |
Aug 07, 2023 | 4.620 | 4.785 | 4.620 | 4.755 | 3,692 | +0.10(+2.26%) |
Aug 04, 2023 | 4.860 | 5.085 | 4.650 | 4.650 | 6,186 | -0.12(-2.52%) |
Aug 03, 2023 | 4.890 | 4.883 | 4.605 | 4.770 | 6,850 | +0.10(+2.25%) |
Aug 02, 2023 | 4.710 | 4.860 | 4.665 | 4.665 | 3,174 | -0.12(-2.51%) |
Aug 01, 2023 | 4.575 | 4.800 | 4.575 | 4.785 | 3,929 | +0.12(+2.57%) |
Jul 31, 2023 | 4.695 | 4.860 | 4.665 | 4.665 | 4,173 | -0.06(-1.27%) |
Jul 28, 2023 | 4.710 | 4.883 | 4.692 | 4.725 | 4,844 | +0.01(+0.32%) |
Jul 27, 2023 | 4.680 | 4.710 | 4.605 | 4.710 | 2,544 | -0.01(-0.32%) |
Jul 26, 2023 | 4.680 | 4.740 | 4.680 | 4.725 | 1,544 | +0.06(+1.29%) |
Jul 25, 2023 | 4.665 | 4.860 | 4.665 | 4.665 | 5,864 | -0.24(-4.89%) |
Jul 24, 2023 | 4.650 | 4.935 | 4.650 | 4.905 | 8,380 | +0.25(+5.48%) |
Jul 21, 2023 | 4.785 | 4.785 | 4.605 | 4.650 | 2,200 | +0.04(+0.98%) |
Jul 20, 2023 | 4.612 | 4.671 | 4.530 | 4.605 | 2,628 | +0.02(+0.33%) |
Jul 19, 2023 | 4.620 | 4.681 | 4.530 | 4.590 | 2,816 | -0.02(-0.33%) |
Jul 18, 2023 | 4.785 | 4.789 | 4.485 | 4.605 | 2,877 | +0.10(+2.32%) |
Jul 17, 2023 | 4.431 | 4.668 | 4.431 | 4.501 | 2,636 | -0.01(-0.32%) |
Jul 14, 2023 | 4.650 | 4.650 | 4.470 | 4.515 | 3,579 | -0.12(-2.59%) |
Jul 13, 2023 | 4.560 | 4.635 | 4.560 | 4.635 | 1,902 | +0.13(+3.00%) |
Jul 12, 2023 | 4.470 | 4.635 | 4.380 | 4.500 | 10,956 | +0.12(+2.74%) |
Jul 11, 2023 | 4.290 | 4.455 | 4.290 | 4.380 | 2,454 | +0.04(+1.04%) |
Jul 10, 2023 | 4.260 | 4.470 | 4.260 | 4.335 | 2,071 | +0.00(+0.00%) |
Jul 07, 2023 | 4.140 | 4.365 | 4.140 | 4.335 | 3,438 | +0.13(+3.21%) |
Jul 06, 2023 | 4.500 | 4.560 | 4.143 | 4.200 | 13,740 | -0.36(-7.89%) |
Jul 05, 2023 | 4.800 | 4.890 | 4.515 | 4.560 | 20,986 | -0.24(-5.00%) |
Jul 03, 2023 | 4.965 | 5.010 | 4.620 | 4.800 | 10,496 | -0.21(-4.19%) |
Jun 30, 2023 | 5.130 | 5.160 | 5.010 | 5.010 | 11,263 | -0.11(-2.05%) |
Jun 29, 2023 | 5.115 | 5.235 | 5.115 | 5.115 | 1,252 | -0.09(-1.73%) |
Jun 28, 2023 | 5.115 | 5.269 | 5.114 | 5.205 | 2,683 | +0.04(+0.87%) |
Jun 27, 2023 | 5.250 | 5.280 | 5.100 | 5.160 | 15,170 | -0.13(-2.55%) |
Jun 26, 2023 | 5.235 | 5.385 | 5.235 | 5.295 | 5,133 | +0.00(+0.00%) |
Jun 23, 2023 | 5.325 | 5.445 | 5.220 | 5.295 | 1,530 | -0.03(-0.56%) |
Jun 22, 2023 | 5.393 | 5.393 | 5.325 | 5.325 | 1,218 | -0.15(-2.74%) |
Jun 21, 2023 | 5.625 | 5.625 | 5.325 | 5.475 | 6,966 | -0.17(-2.93%) |
Jun 20, 2023 | 5.625 | 5.640 | 5.357 | 5.640 | 6,712 | +0.00(+0.00%) |
Jun 16, 2023 | 5.355 | 5.640 | 5.355 | 5.640 | 3,246 | +0.24(+4.44%) |
Jun 15, 2023 | 5.325 | 5.400 | 5.306 | 5.400 | 2,279 | +0.00(+0.00%) |
Jun 14, 2023 | 5.205 | 5.400 | 5.175 | 5.400 | 6,698 | +0.13(+2.42%) |
Jun 13, 2023 | 5.220 | 5.355 | 5.220 | 5.272 | 3,537 | -0.10(-1.82%) |
Jun 12, 2023 | 5.385 | 5.400 | 5.190 | 5.370 | 5,400 | +0.11(+1.99%) |
Jun 09, 2023 | 5.355 | 5.490 | 5.250 | 5.265 | 3,344 | -0.17(-3.04%) |
Jun 08, 2023 | 5.565 | 5.565 | 5.265 | 5.430 | 6,586 | -0.21(-3.72%) |
Jun 07, 2023 | 5.430 | 5.640 | 5.130 | 5.640 | 10,084 | +0.22(+4.16%) |
Jun 06, 2023 | 5.535 | 5.535 | 5.325 | 5.415 | 7,656 | -0.10(-1.90%) |
Jun 05, 2023 | 5.685 | 5.685 | 5.445 | 5.520 | 4,240 | -0.14(-2.52%) |
Jun 02, 2023 | 5.700 | 5.715 | 5.610 | 5.662 | 2,334 | -0.05(-0.92%) |