Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.650 | 3.680 | 3.440 | 3.460 | 359,361 | -0.19(-5.21%) |
Aug 30, 2023 | 3.750 | 3.790 | 3.575 | 3.650 | 227,820 | -0.09(-2.41%) |
Aug 29, 2023 | 3.600 | 3.790 | 3.575 | 3.740 | 226,829 | +0.13(+3.60%) |
Aug 28, 2023 | 3.820 | 3.859 | 3.540 | 3.610 | 315,521 | -0.20(-5.25%) |
Aug 25, 2023 | 3.520 | 3.820 | 3.480 | 3.810 | 293,950 | +0.29(+8.24%) |
Aug 24, 2023 | 3.800 | 3.820 | 3.510 | 3.520 | 426,305 | -0.30(-7.85%) |
Aug 23, 2023 | 3.740 | 3.940 | 3.730 | 3.820 | 292,589 | +0.11(+2.96%) |
Aug 22, 2023 | 3.660 | 3.770 | 3.540 | 3.710 | 312,225 | +0.07(+1.92%) |
Aug 21, 2023 | 3.550 | 3.650 | 3.419 | 3.640 | 421,696 | +0.11(+3.12%) |
Aug 18, 2023 | 3.450 | 3.595 | 3.390 | 3.530 | 711,130 | +0.03(+0.86%) |
Aug 17, 2023 | 3.570 | 3.640 | 3.460 | 3.500 | 404,581 | -0.04(-0.99%) |
Aug 16, 2023 | 3.720 | 3.720 | 3.510 | 3.535 | 490,014 | -0.19(-5.23%) |
Aug 15, 2023 | 3.990 | 3.990 | 3.700 | 3.730 | 506,367 | -0.26(-6.52%) |
Aug 14, 2023 | 4.280 | 4.500 | 3.970 | 3.990 | 590,474 | -0.31(-7.21%) |
Aug 11, 2023 | 4.170 | 4.450 | 4.080 | 4.300 | 297,310 | +0.10(+2.38%) |
Aug 10, 2023 | 4.300 | 4.410 | 4.080 | 4.200 | 362,576 | -0.13(-3.00%) |
Aug 09, 2023 | 3.980 | 4.360 | 3.930 | 4.330 | 479,728 | +0.08(+1.88%) |
Aug 08, 2023 | 3.960 | 4.270 | 3.950 | 4.250 | 295,326 | +0.26(+6.52%) |
Aug 07, 2023 | 4.270 | 4.270 | 3.930 | 3.990 | 414,987 | -0.28(-6.56%) |
Aug 04, 2023 | 4.200 | 4.310 | 4.090 | 4.270 | 349,853 | +0.07(+1.67%) |
Aug 03, 2023 | 3.960 | 4.245 | 3.930 | 4.200 | 607,498 | +0.25(+6.33%) |
Aug 02, 2023 | 4.100 | 4.170 | 3.910 | 3.950 | 506,871 | -0.22(-5.28%) |
Aug 01, 2023 | 4.360 | 4.360 | 4.143 | 4.170 | 353,816 | -0.18(-4.14%) |
Jul 31, 2023 | 4.390 | 4.540 | 4.300 | 4.350 | 286,878 | -0.01(-0.23%) |
Jul 28, 2023 | 4.380 | 4.500 | 4.240 | 4.360 | 744,568 | +0.01(+0.23%) |
Jul 27, 2023 | 4.500 | 4.605 | 4.285 | 4.350 | 514,428 | -0.06(-1.36%) |
Jul 26, 2023 | 4.930 | 4.970 | 4.390 | 4.410 | 905,300 | -0.52(-10.55%) |
Jul 25, 2023 | 5.120 | 5.230 | 4.880 | 4.930 | 1,260,897 | -0.21(-4.09%) |
Jul 24, 2023 | 5.330 | 5.350 | 5.121 | 5.140 | 305,173 | -0.16(-3.02%) |
Jul 21, 2023 | 5.410 | 5.470 | 5.280 | 5.300 | 271,841 | -0.06(-1.12%) |
Jul 20, 2023 | 5.690 | 5.713 | 5.310 | 5.360 | 364,591 | -0.33(-5.80%) |
Jul 19, 2023 | 5.390 | 5.840 | 5.390 | 5.690 | 547,854 | +0.36(+6.75%) |
Jul 18, 2023 | 5.100 | 5.350 | 5.100 | 5.330 | 313,935 | +0.20(+3.90%) |
Jul 17, 2023 | 5.140 | 5.250 | 5.030 | 5.130 | 195,325 | -0.03(-0.58%) |
Jul 14, 2023 | 5.080 | 5.230 | 5.060 | 5.160 | 251,738 | +0.07(+1.38%) |
Jul 13, 2023 | 5.220 | 5.410 | 5.025 | 5.090 | 259,224 | -0.15(-2.86%) |
Jul 12, 2023 | 5.270 | 5.329 | 5.200 | 5.240 | 189,491 | +0.06(+1.16%) |
Jul 11, 2023 | 5.450 | 5.520 | 5.100 | 5.180 | 425,545 | -0.23(-4.25%) |
Jul 10, 2023 | 5.230 | 5.550 | 5.230 | 5.410 | 274,045 | +0.14(+2.66%) |
Jul 07, 2023 | 4.920 | 5.280 | 4.920 | 5.270 | 295,186 | +0.34(+6.90%) |
Jul 06, 2023 | 5.020 | 5.105 | 4.895 | 4.930 | 559,754 | -0.17(-3.33%) |
Jul 05, 2023 | 5.220 | 5.280 | 5.090 | 5.100 | 374,761 | -0.15(-2.86%) |
Jul 03, 2023 | 5.450 | 5.480 | 5.220 | 5.250 | 176,665 | -0.19(-3.49%) |
Jun 30, 2023 | 5.300 | 5.510 | 5.300 | 5.440 | 306,856 | +0.13(+2.45%) |
Jun 29, 2023 | 5.680 | 5.730 | 5.280 | 5.310 | 609,861 | -0.40(-7.01%) |
Jun 28, 2023 | 5.460 | 5.819 | 5.280 | 5.710 | 639,504 | +0.21(+3.72%) |
Jun 27, 2023 | 5.410 | 5.530 | 5.020 | 5.505 | 624,824 | +0.10(+1.94%) |
Jun 26, 2023 | 5.330 | 5.570 | 4.830 | 5.400 | 1,564,457 | -0.09(-1.64%) |
Jun 23, 2023 | 5.620 | 5.840 | 5.320 | 5.490 | 8,474,953 | -0.22(-3.85%) |
Jun 22, 2023 | 5.800 | 5.960 | 5.640 | 5.710 | 382,313 | -0.12(-2.06%) |
Jun 21, 2023 | 6.300 | 6.300 | 5.750 | 5.830 | 675,850 | -0.46(-7.31%) |
Jun 20, 2023 | 5.950 | 6.360 | 5.950 | 6.290 | 705,818 | +0.32(+5.36%) |
Jun 16, 2023 | 5.940 | 6.220 | 5.940 | 5.970 | 551,201 | +0.00(+0.00%) |
Jun 15, 2023 | 6.070 | 6.145 | 5.920 | 5.970 | 504,521 | -0.10(-1.65%) |
Jun 14, 2023 | 6.300 | 6.420 | 6.040 | 6.070 | 520,592 | -0.23(-3.65%) |
Jun 13, 2023 | 6.420 | 6.620 | 6.250 | 6.300 | 591,126 | -0.11(-1.72%) |
Jun 12, 2023 | 7.550 | 7.590 | 6.400 | 6.410 | 1,147,802 | -1.09(-14.53%) |
Jun 09, 2023 | 7.630 | 7.720 | 7.410 | 7.500 | 465,266 | -0.07(-0.92%) |
Jun 08, 2023 | 7.030 | 7.600 | 7.030 | 7.570 | 582,777 | +0.52(+7.38%) |
Jun 07, 2023 | 7.140 | 7.310 | 7.010 | 7.050 | 316,634 | -0.03(-0.42%) |
Jun 06, 2023 | 7.290 | 7.355 | 6.925 | 7.080 | 558,220 | -0.18(-2.48%) |
Jun 05, 2023 | 7.450 | 7.798 | 7.230 | 7.260 | 490,351 | -0.15(-2.02%) |
Jun 02, 2023 | 7.240 | 7.570 | 6.890 | 7.410 | 838,937 | +0.13(+1.79%) |