Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.740 | 3.880 | 3.650 | 3.760 | 116,286 | +0.03(+0.80%) |
Aug 30, 2023 | 3.650 | 3.730 | 3.630 | 3.730 | 92,135 | +0.03(+0.81%) |
Aug 29, 2023 | 3.680 | 3.830 | 3.674 | 3.700 | 114,309 | -0.05(-1.33%) |
Aug 28, 2023 | 3.850 | 3.870 | 3.670 | 3.750 | 115,897 | -0.04(-1.06%) |
Aug 25, 2023 | 3.800 | 3.890 | 3.710 | 3.790 | 167,460 | +0.04(+1.07%) |
Aug 24, 2023 | 3.750 | 3.810 | 3.610 | 3.750 | 146,664 | -0.02(-0.53%) |
Aug 23, 2023 | 3.850 | 3.970 | 3.690 | 3.770 | 357,335 | -0.16(-4.07%) |
Aug 22, 2023 | 4.080 | 4.149 | 3.880 | 3.930 | 419,746 | -0.22(-5.30%) |
Aug 21, 2023 | 4.100 | 4.200 | 4.010 | 4.150 | 395,017 | -0.05(-1.19%) |
Aug 18, 2023 | 4.220 | 4.340 | 3.980 | 4.200 | 772,673 | -0.37(-8.10%) |
Aug 17, 2023 | 5.030 | 5.560 | 4.340 | 4.570 | 39,619,248 | +0.73(+19.01%) |
Aug 16, 2023 | 3.850 | 3.986 | 3.760 | 3.840 | 456,007 | -0.29(-7.02%) |
Aug 15, 2023 | 4.030 | 4.160 | 3.970 | 4.130 | 153,902 | -0.13(-3.05%) |
Aug 14, 2023 | 4.170 | 4.310 | 3.920 | 4.260 | 953,691 | +0.03(+0.71%) |
Aug 11, 2023 | 3.970 | 4.300 | 3.884 | 4.230 | 274,423 | +0.18(+4.44%) |
Aug 10, 2023 | 4.120 | 4.260 | 3.990 | 4.050 | 203,761 | -0.29(-6.68%) |
Aug 09, 2023 | 4.140 | 4.380 | 3.840 | 4.340 | 254,682 | +0.20(+4.83%) |
Aug 08, 2023 | 3.570 | 4.430 | 3.390 | 4.140 | 738,904 | +0.39(+10.40%) |
Aug 07, 2023 | 3.900 | 4.040 | 3.690 | 3.750 | 802,202 | -0.52(-12.18%) |
Aug 04, 2023 | 5.100 | 5.220 | 4.060 | 4.270 | 7,338,207 | +0.13(+3.14%) |
Aug 02, 2023 | 4.140 | 40,980 | +1.05(+33.98%) | |||
Aug 01, 2023 | 3.150 | 3.260 | 3.040 | 3.090 | 140,790 | -0.17(-5.21%) |
Jul 31, 2023 | 3.360 | 3.400 | 3.150 | 3.260 | 154,792 | -0.05(-1.51%) |
Jul 28, 2023 | 3.630 | 3.630 | 3.140 | 3.310 | 289,223 | -0.25(-7.02%) |
Jul 27, 2023 | 3.650 | 3.700 | 3.450 | 3.560 | 137,076 | -0.15(-4.04%) |
Jul 26, 2023 | 3.710 | 3.910 | 3.600 | 3.710 | 94,470 | -0.08(-2.11%) |
Jul 25, 2023 | 3.860 | 3.950 | 3.680 | 3.790 | 152,921 | -0.19(-4.77%) |
Jul 24, 2023 | 3.800 | 4.100 | 3.721 | 3.980 | 206,377 | +0.08(+2.05%) |
Jul 21, 2023 | 3.850 | 4.185 | 3.640 | 3.900 | 480,255 | -0.26(-6.25%) |
Jul 20, 2023 | 3.470 | 4.930 | 3.440 | 4.160 | 8,506,247 | +0.77(+22.71%) |
Jul 19, 2023 | 3.760 | 3.760 | 3.320 | 3.390 | 223,665 | -0.31(-8.38%) |
Jul 18, 2023 | 3.870 | 4.010 | 3.640 | 3.700 | 174,153 | -0.22(-5.61%) |
Jul 17, 2023 | 4.040 | 4.100 | 3.810 | 3.920 | 188,555 | -0.37(-8.62%) |
Jul 14, 2023 | 4.170 | 4.360 | 4.100 | 4.290 | 204,620 | +0.09(+2.14%) |
Jul 13, 2023 | 4.160 | 4.340 | 4.070 | 4.200 | 140,498 | -0.04(-0.94%) |
Jul 12, 2023 | 4.420 | 4.480 | 4.070 | 4.240 | 379,399 | -0.25(-5.57%) |
Jul 11, 2023 | 4.660 | 4.850 | 4.415 | 4.490 | 308,106 | -0.04(-0.88%) |
Jul 10, 2023 | 4.540 | 4.690 | 4.350 | 4.530 | 259,876 | -0.17(-3.62%) |
Jul 07, 2023 | 4.820 | 4.820 | 4.400 | 4.700 | 548,248 | -0.24(-4.86%) |
Jul 06, 2023 | 5.130 | 5.224 | 4.510 | 4.940 | 531,669 | -0.30(-5.73%) |
Jul 05, 2023 | 5.250 | 5.430 | 5.020 | 5.240 | 988,449 | -0.46(-8.07%) |
Jul 03, 2023 | 4.100 | 6.680 | 4.100 | 5.700 | 13,794,869 | +1.87(+48.83%) |
Jun 30, 2023 | 4.870 | 4.960 | 3.641 | 3.830 | 1,001,784 | -1.13(-22.78%) |
Jun 28, 2023 | 4.960 | 147,080 | -0.16(-3.13%) | |||
Jun 27, 2023 | 4.320 | 6.280 | 4.320 | 5.120 | 2,146,452 | +0.60(+13.27%) |
Jun 26, 2023 | 5.120 | 5.120 | 4.480 | 4.520 | 374,808 | -0.80(-15.04%) |
Jun 23, 2023 | 4.520 | 5.520 | 4.450 | 5.320 | 1,205,968 | +0.32(+6.40%) |
Jun 22, 2023 | 4.800 | 5.560 | 4.400 | 5.000 | 1,765,176 | -0.96(-16.11%) |
Jun 21, 2023 | 6.720 | 10.40 | 5.600 | 5.960 | 23,331,690 | +3.00(+101.35%) |
Jun 20, 2023 | 3.120 | 3.232 | 2.772 | 2.960 | 274,531 | -0.00(-0.01%) |
Jun 16, 2023 | 3.440 | 3.596 | 2.915 | 2.960 | 472,252 | -0.36(-10.84%) |