Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.460 | 4.530 | 4.390 | 4.390 | 823,095 | -0.07(-1.57%) |
Aug 30, 2023 | 4.320 | 4.590 | 4.290 | 4.460 | 692,463 | +0.14(+3.24%) |
Aug 29, 2023 | 4.240 | 4.335 | 4.200 | 4.320 | 857,075 | +0.07(+1.65%) |
Aug 28, 2023 | 4.240 | 4.360 | 4.220 | 4.250 | 739,628 | +0.05(+1.19%) |
Aug 25, 2023 | 4.330 | 4.369 | 4.130 | 4.200 | 1,151,623 | -0.12(-2.78%) |
Aug 24, 2023 | 4.380 | 4.420 | 4.269 | 4.320 | 562,365 | -0.11(-2.48%) |
Aug 23, 2023 | 4.410 | 4.450 | 4.310 | 4.430 | 541,197 | +0.03(+0.68%) |
Aug 22, 2023 | 4.400 | 4.430 | 4.300 | 4.400 | 655,871 | +0.00(+0.00%) |
Aug 21, 2023 | 4.520 | 4.520 | 4.360 | 4.400 | 651,721 | -0.12(-2.65%) |
Aug 18, 2023 | 4.430 | 4.595 | 4.390 | 4.520 | 1,344,320 | +0.07(+1.57%) |
Aug 17, 2023 | 4.350 | 4.480 | 4.250 | 4.450 | 901,344 | +0.11(+2.53%) |
Aug 16, 2023 | 4.550 | 4.650 | 4.320 | 4.340 | 723,147 | -0.21(-4.62%) |
Aug 15, 2023 | 4.680 | 4.690 | 4.470 | 4.550 | 1,319,429 | -0.16(-3.40%) |
Aug 14, 2023 | 4.870 | 4.980 | 4.680 | 4.710 | 1,352,411 | -0.17(-3.48%) |
Aug 11, 2023 | 4.520 | 4.955 | 4.340 | 4.880 | 4,510,922 | +0.37(+8.20%) |
Aug 10, 2023 | 4.500 | 4.860 | 3.990 | 4.510 | 8,944,002 | -1.37(-23.30%) |
Aug 09, 2023 | 6.050 | 6.060 | 5.830 | 5.880 | 856,273 | -0.16(-2.65%) |
Aug 08, 2023 | 6.130 | 6.130 | 5.845 | 6.040 | 909,039 | -0.14(-2.27%) |
Aug 07, 2023 | 6.260 | 6.265 | 6.102 | 6.180 | 359,407 | -0.08(-1.28%) |
Aug 04, 2023 | 6.140 | 6.350 | 6.140 | 6.260 | 1,037,266 | +0.09(+1.46%) |
Aug 03, 2023 | 6.220 | 6.325 | 6.160 | 6.170 | 488,325 | -0.02(-0.32%) |
Aug 02, 2023 | 6.330 | 6.350 | 6.180 | 6.190 | 477,550 | -0.22(-3.43%) |
Aug 01, 2023 | 6.600 | 6.620 | 6.410 | 6.410 | 719,867 | -0.22(-3.32%) |
Jul 31, 2023 | 6.270 | 6.640 | 6.230 | 6.630 | 1,244,684 | +0.41(+6.51%) |
Jul 28, 2023 | 6.300 | 6.360 | 6.200 | 6.225 | 736,237 | +0.04(+0.73%) |
Jul 27, 2023 | 6.530 | 6.530 | 6.140 | 6.180 | 1,883,164 | -0.35(-5.36%) |
Jul 26, 2023 | 6.450 | 6.605 | 6.430 | 6.530 | 605,197 | +0.07(+1.08%) |
Jul 25, 2023 | 6.520 | 6.560 | 6.390 | 6.460 | 866,637 | -0.06(-0.92%) |
Jul 24, 2023 | 6.410 | 6.590 | 6.280 | 6.520 | 891,472 | +0.12(+1.87%) |
Jul 21, 2023 | 6.300 | 6.470 | 6.230 | 6.400 | 865,847 | +0.14(+2.24%) |
Jul 20, 2023 | 6.240 | 6.330 | 6.200 | 6.260 | 731,225 | +0.03(+0.48%) |
Jul 19, 2023 | 5.940 | 6.350 | 5.935 | 6.230 | 1,762,726 | +0.33(+5.59%) |
Jul 18, 2023 | 5.940 | 6.220 | 5.805 | 5.900 | 1,128,021 | -0.02(-0.34%) |
Jul 17, 2023 | 6.040 | 6.105 | 5.905 | 5.920 | 969,627 | -0.14(-2.31%) |
Jul 14, 2023 | 6.470 | 6.475 | 5.970 | 6.060 | 1,727,871 | -0.44(-6.77%) |
Jul 13, 2023 | 6.470 | 6.540 | 6.350 | 6.500 | 1,273,739 | +0.04(+0.62%) |
Jul 12, 2023 | 6.430 | 6.515 | 6.365 | 6.460 | 975,441 | +0.12(+1.89%) |
Jul 11, 2023 | 6.340 | 6.360 | 6.220 | 6.340 | 887,257 | -0.01(-0.16%) |
Jul 10, 2023 | 6.380 | 6.535 | 6.320 | 6.350 | 743,745 | -0.01(-0.16%) |
Jul 07, 2023 | 6.360 | 6.560 | 6.345 | 6.360 | 1,360,169 | -0.06(-0.93%) |
Jul 06, 2023 | 6.520 | 6.520 | 6.220 | 6.420 | 920,865 | -0.14(-2.13%) |
Jul 05, 2023 | 6.680 | 6.840 | 6.510 | 6.560 | 868,665 | -0.16(-2.38%) |
Jul 03, 2023 | 6.690 | 6.780 | 6.570 | 6.720 | 631,347 | +0.03(+0.45%) |
Jun 30, 2023 | 6.490 | 6.720 | 6.490 | 6.690 | 1,116,053 | +0.23(+3.56%) |
Jun 29, 2023 | 6.520 | 6.620 | 6.445 | 6.460 | 722,564 | -0.04(-0.62%) |
Jun 28, 2023 | 6.570 | 6.570 | 6.415 | 6.500 | 615,758 | -0.08(-1.22%) |
Jun 27, 2023 | 6.440 | 6.590 | 6.280 | 6.580 | 889,627 | +0.09(+1.39%) |
Jun 26, 2023 | 6.970 | 7.070 | 6.480 | 6.490 | 1,820,770 | -0.49(-7.02%) |
Jun 23, 2023 | 6.970 | 7.230 | 6.810 | 6.980 | 2,433,790 | +0.13(+1.90%) |
Jun 22, 2023 | 7.110 | 7.110 | 6.810 | 6.850 | 3,247,534 | -0.21(-2.97%) |
Jun 21, 2023 | 7.150 | 7.150 | 6.882 | 7.060 | 986,297 | -0.10(-1.40%) |
Jun 20, 2023 | 6.940 | 7.330 | 6.850 | 7.160 | 1,774,776 | +0.17(+2.43%) |
Jun 16, 2023 | 7.050 | 7.050 | 6.905 | 6.990 | 1,058,150 | +0.02(+0.29%) |
Jun 15, 2023 | 6.900 | 7.010 | 6.855 | 6.970 | 589,191 | +0.06(+0.87%) |
Jun 14, 2023 | 6.950 | 7.000 | 6.840 | 6.910 | 720,810 | +0.00(+0.00%) |
Jun 13, 2023 | 6.810 | 6.920 | 6.780 | 6.910 | 1,025,588 | +0.08(+1.17%) |
Jun 12, 2023 | 6.930 | 7.005 | 6.800 | 6.830 | 881,884 | -0.05(-0.73%) |
Jun 09, 2023 | 6.880 | 6.919 | 6.750 | 6.880 | 795,934 | -0.02(-0.29%) |
Jun 08, 2023 | 7.170 | 7.210 | 6.850 | 6.900 | 746,052 | -0.29(-4.03%) |
Jun 07, 2023 | 7.140 | 7.260 | 7.060 | 7.190 | 736,028 | +0.06(+0.84%) |
Jun 06, 2023 | 6.970 | 7.195 | 6.910 | 7.130 | 888,715 | +0.13(+1.86%) |
Jun 05, 2023 | 6.870 | 7.110 | 6.830 | 7.000 | 948,475 | +0.10(+1.45%) |
Jun 02, 2023 | 6.720 | 6.920 | 6.720 | 6.900 | 1,539,562 | +0.32(+4.86%) |