Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.640 | 5.810 | 5.560 | 5.790 | 17,303 | +0.14(+2.48%) |
Aug 30, 2023 | 5.650 | 5.686 | 5.461 | 5.650 | 9,600 | +0.01(+0.18%) |
Aug 29, 2023 | 5.480 | 5.765 | 5.450 | 5.640 | 12,144 | +0.01(+0.18%) |
Aug 28, 2023 | 5.300 | 5.800 | 5.300 | 5.630 | 31,623 | +0.39(+7.44%) |
Aug 25, 2023 | 5.320 | 5.320 | 5.170 | 5.240 | 9,133 | -0.07(-1.32%) |
Aug 24, 2023 | 5.370 | 5.508 | 5.150 | 5.310 | 16,488 | -0.06(-1.12%) |
Aug 23, 2023 | 5.610 | 5.610 | 5.150 | 5.370 | 35,335 | -0.24(-4.28%) |
Aug 22, 2023 | 6.350 | 6.380 | 5.610 | 5.610 | 47,846 | -0.75(-11.79%) |
Aug 21, 2023 | 6.620 | 6.950 | 6.360 | 6.360 | 9,988 | -0.09(-1.40%) |
Aug 18, 2023 | 6.550 | 6.860 | 6.270 | 6.450 | 30,862 | -0.13(-1.98%) |
Aug 17, 2023 | 6.640 | 6.800 | 6.560 | 6.580 | 11,517 | -0.09(-1.35%) |
Aug 16, 2023 | 6.660 | 6.930 | 6.570 | 6.670 | 15,201 | -0.08(-1.19%) |
Aug 15, 2023 | 6.820 | 6.960 | 6.580 | 6.750 | 9,900 | -0.15(-2.17%) |
Aug 14, 2023 | 7.270 | 7.380 | 6.770 | 6.900 | 24,687 | -0.53(-7.13%) |
Aug 11, 2023 | 7.500 | 7.570 | 7.360 | 7.430 | 10,879 | -0.07(-0.93%) |
Aug 10, 2023 | 7.810 | 7.966 | 7.250 | 7.500 | 43,199 | -0.32(-4.09%) |
Aug 09, 2023 | 7.890 | 8.341 | 7.800 | 7.820 | 8,436 | -0.10(-1.26%) |
Aug 08, 2023 | 7.750 | 8.130 | 7.750 | 7.920 | 27,623 | +0.22(+2.86%) |
Aug 07, 2023 | 8.120 | 8.210 | 7.410 | 7.700 | 30,438 | -0.55(-6.67%) |
Aug 04, 2023 | 8.459 | 8.459 | 8.180 | 8.250 | 3,210 | +0.03(+0.36%) |
Aug 03, 2023 | 8.200 | 8.392 | 8.080 | 8.220 | 9,117 | +0.04(+0.49%) |
Aug 02, 2023 | 8.160 | 8.250 | 7.810 | 8.180 | 24,874 | +0.04(+0.49%) |
Aug 01, 2023 | 8.430 | 8.600 | 8.120 | 8.140 | 14,764 | -0.24(-2.86%) |
Jul 31, 2023 | 8.390 | 8.560 | 8.177 | 8.380 | 11,134 | -0.08(-0.95%) |
Jul 28, 2023 | 8.060 | 8.540 | 8.044 | 8.460 | 9,854 | +0.45(+5.62%) |
Jul 27, 2023 | 8.510 | 8.510 | 8.010 | 8.010 | 6,929 | -0.43(-5.09%) |
Jul 26, 2023 | 8.340 | 8.536 | 8.085 | 8.440 | 5,316 | -0.01(-0.12%) |
Jul 25, 2023 | 8.090 | 8.450 | 8.090 | 8.450 | 6,553 | +0.21(+2.55%) |
Jul 24, 2023 | 7.790 | 8.475 | 7.790 | 8.240 | 32,310 | +0.37(+4.70%) |
Jul 21, 2023 | 8.140 | 8.170 | 7.720 | 7.870 | 15,877 | -0.14(-1.75%) |
Jul 20, 2023 | 8.300 | 8.490 | 7.640 | 8.010 | 29,215 | -0.25(-3.03%) |
Jul 19, 2023 | 8.580 | 8.765 | 8.250 | 8.260 | 50,774 | -0.47(-5.38%) |
Jul 18, 2023 | 8.780 | 8.960 | 8.115 | 8.730 | 66,373 | +0.39(+4.68%) |
Jul 17, 2023 | 8.740 | 8.740 | 7.620 | 8.340 | 58,772 | +0.09(+1.09%) |
Jul 14, 2023 | 8.200 | 8.790 | 8.120 | 8.250 | 52,375 | +0.13(+1.60%) |
Jul 13, 2023 | 7.050 | 8.240 | 7.050 | 8.120 | 47,984 | +1.00(+14.04%) |
Jul 12, 2023 | 6.560 | 7.548 | 6.560 | 7.120 | 59,698 | +0.80(+12.66%) |
Jul 11, 2023 | 5.830 | 6.850 | 5.830 | 6.320 | 23,134 | +0.57(+9.91%) |
Jul 10, 2023 | 5.980 | 5.980 | 5.680 | 5.750 | 3,047 | -0.22(-3.69%) |
Jul 07, 2023 | 6.020 | 6.020 | 5.720 | 5.970 | 19,426 | +0.23(+4.01%) |
Jul 06, 2023 | 5.930 | 5.930 | 5.710 | 5.740 | 9,604 | -0.25(-4.17%) |
Jul 05, 2023 | 6.240 | 6.240 | 5.880 | 5.990 | 13,777 | -0.30(-4.77%) |
Jul 03, 2023 | 5.880 | 6.290 | 5.790 | 6.290 | 5,284 | +0.58(+10.16%) |
Jun 30, 2023 | 6.000 | 6.175 | 5.710 | 5.710 | 7,762 | -0.19(-3.22%) |
Jun 29, 2023 | 5.740 | 6.270 | 5.590 | 5.900 | 29,783 | +0.23(+4.06%) |
Jun 28, 2023 | 5.680 | 6.060 | 5.511 | 5.670 | 24,506 | +0.08(+1.43%) |
Jun 27, 2023 | 5.970 | 6.250 | 5.440 | 5.590 | 37,793 | -0.38(-6.37%) |
Jun 26, 2023 | 5.680 | 6.180 | 5.595 | 5.970 | 19,680 | +0.32(+5.66%) |
Jun 23, 2023 | 5.700 | 5.820 | 5.600 | 5.650 | 245,416 | -0.10(-1.74%) |
Jun 22, 2023 | 5.880 | 5.910 | 5.700 | 5.750 | 25,846 | -0.34(-5.58%) |
Jun 21, 2023 | 6.110 | 6.160 | 6.023 | 6.090 | 8,926 | -0.03(-0.49%) |
Jun 20, 2023 | 6.150 | 6.180 | 5.850 | 6.120 | 24,673 | -0.04(-0.65%) |
Jun 16, 2023 | 6.330 | 6.330 | 6.035 | 6.160 | 17,341 | -0.13(-2.07%) |
Jun 15, 2023 | 6.080 | 6.290 | 6.060 | 6.290 | 13,914 | +0.06(+0.96%) |
Jun 14, 2023 | 6.170 | 6.420 | 6.145 | 6.230 | 12,550 | +0.18(+2.98%) |
Jun 13, 2023 | 6.330 | 6.370 | 5.941 | 6.050 | 25,826 | -0.20(-3.20%) |
Jun 12, 2023 | 6.000 | 6.610 | 5.780 | 6.250 | 47,029 | +0.17(+2.80%) |
Jun 09, 2023 | 5.990 | 6.220 | 5.800 | 6.080 | 24,834 | +0.16(+2.70%) |
Jun 08, 2023 | 6.520 | 6.520 | 5.624 | 5.920 | 55,648 | -0.49(-7.64%) |
Jun 07, 2023 | 6.440 | 6.660 | 6.360 | 6.410 | 23,940 | +0.09(+1.42%) |
Jun 06, 2023 | 6.580 | 6.760 | 6.320 | 6.320 | 16,292 | -0.41(-6.09%) |
Jun 05, 2023 | 6.800 | 6.970 | 6.640 | 6.730 | 21,365 | -0.18(-2.60%) |
Jun 02, 2023 | 6.710 | 6.910 | 6.640 | 6.910 | 11,365 | +0.44(+6.80%) |