Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.310 | 3.590 | 3.260 | 3.580 | 3,227 | +0.28(+8.48%) |
Aug 30, 2023 | 3.210 | 3.360 | 3.206 | 3.300 | 4,268 | +0.00(+0.00%) |
Aug 29, 2023 | 3.180 | 3.300 | 3.183 | 3.300 | 2,358 | +0.03(+0.92%) |
Aug 28, 2023 | 3.450 | 3.523 | 3.270 | 3.270 | 9,963 | -0.06(-1.80%) |
Aug 25, 2023 | 3.600 | 3.600 | 3.090 | 3.330 | 20,395 | -0.33(-9.02%) |
Aug 24, 2023 | 3.920 | 4.005 | 3.650 | 3.660 | 43,392 | -0.26(-6.63%) |
Aug 23, 2023 | 4.260 | 4.260 | 3.920 | 3.920 | 5,162 | -0.38(-8.84%) |
Aug 22, 2023 | 4.420 | 4.470 | 4.150 | 4.300 | 15,019 | -0.18(-4.02%) |
Aug 21, 2023 | 5.200 | 5.500 | 4.280 | 4.480 | 12,533 | -0.12(-2.61%) |
Aug 18, 2023 | 4.533 | 4.633 | 4.400 | 4.600 | 9,037 | -0.07(-1.43%) |
Aug 17, 2023 | 4.667 | 4.667 | 4.433 | 4.667 | 4,287 | +0.00(+0.00%) |
Aug 16, 2023 | 4.467 | 4.833 | 4.367 | 4.667 | 6,746 | +0.00(+0.00%) |
Aug 15, 2023 | 4.667 | 4.667 | 4.433 | 4.667 | 6,639 | +0.00(+0.00%) |
Aug 14, 2023 | 4.633 | 4.833 | 4.443 | 4.667 | 3,549 | -0.17(-3.45%) |
Aug 11, 2023 | 5.233 | 5.233 | 4.333 | 4.833 | 8,220 | -0.03(-0.69%) |
Aug 10, 2023 | 4.400 | 4.933 | 4.067 | 4.867 | 3,123 | +0.90(+22.69%) |
Aug 09, 2023 | 4.267 | 4.526 | 3.733 | 3.967 | 6,333 | -0.17(-4.03%) |
Aug 08, 2023 | 4.333 | 4.333 | 4.133 | 4.133 | 384 | -0.30(-6.77%) |
Aug 07, 2023 | 4.533 | 4.533 | 4.433 | 4.433 | 1,963 | -0.22(-4.71%) |
Aug 04, 2023 | 4.767 | 4.966 | 4.433 | 4.653 | 6,607 | -0.23(-4.68%) |
Aug 03, 2023 | 4.633 | 4.966 | 4.633 | 4.881 | 442 | -0.02(-0.39%) |
Aug 02, 2023 | 5.400 | 5.400 | 4.800 | 4.900 | 1,144 | -0.20(-3.92%) |
Aug 01, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 93 | +0.10(+2.01%) |
Jul 31, 2023 | 5.267 | 5.267 | 4.933 | 4.999 | 2,213 | -0.03(-0.68%) |
Jul 28, 2023 | 5.065 | 5.065 | 4.867 | 5.033 | 2,667 | +0.13(+2.72%) |
Jul 27, 2023 | 5.000 | 5.000 | 4.900 | 4.900 | 642 | -0.18(-3.61%) |
Jul 26, 2023 | 5.067 | 5.166 | 5.067 | 5.083 | 1,939 | -0.05(-0.97%) |
Jul 25, 2023 | 5.300 | 5.400 | 5.133 | 5.133 | 7,482 | -0.27(-4.94%) |
Jul 24, 2023 | 5.500 | 5.500 | 5.271 | 5.400 | 1,880 | +0.07(+1.25%) |
Jul 21, 2023 | 5.367 | 5.400 | 5.333 | 5.333 | 2,714 | -0.10(-1.84%) |
Jul 20, 2023 | 5.367 | 5.467 | 5.367 | 5.433 | 5,158 | +0.00(+0.00%) |
Jul 19, 2023 | 5.433 | 5.533 | 5.433 | 5.433 | 2,607 | -0.07(-1.21%) |
Jul 18, 2023 | 5.533 | 5.600 | 5.333 | 5.500 | 8,951 | -0.10(-1.79%) |
Jul 17, 2023 | 5.533 | 5.667 | 5.533 | 5.600 | 764 | -0.03(-0.60%) |
Jul 14, 2023 | 5.500 | 5.701 | 5.500 | 5.634 | 1,621 | -0.03(-0.58%) |
Jul 13, 2023 | 5.567 | 5.800 | 5.567 | 5.667 | 1,077 | -0.10(-1.73%) |
Jul 12, 2023 | 6.000 | 6.000 | 5.767 | 5.767 | 1,597 | +0.07(+1.17%) |
Jul 11, 2023 | 5.667 | 6.000 | 5.658 | 5.700 | 2,369 | +0.13(+2.40%) |
Jul 10, 2023 | 5.533 | 5.567 | 5.533 | 5.567 | 405 | +0.03(+0.60%) |
Jul 07, 2023 | 5.533 | 5.534 | 5.500 | 5.533 | 2,612 | -0.03(-0.60%) |
Jul 06, 2023 | 5.567 | 5.808 | 5.525 | 5.567 | 3,452 | -0.07(-1.18%) |
Jul 05, 2023 | 5.533 | 5.733 | 5.533 | 5.633 | 830 | +0.07(+1.20%) |
Jul 03, 2023 | 5.467 | 6.166 | 5.467 | 5.567 | 11,851 | +0.00(+0.00%) |
Jun 30, 2023 | 5.667 | 5.700 | 5.467 | 5.567 | 6,001 | -0.17(-2.91%) |
Jun 29, 2023 | 5.800 | 5.800 | 5.667 | 5.733 | 975 | -0.03(-0.58%) |
Jun 28, 2023 | 5.800 | 5.833 | 5.733 | 5.767 | 1,709 | -0.20(-3.35%) |
Jun 27, 2023 | 6.100 | 6.333 | 5.900 | 5.967 | 6,059 | -0.33(-5.17%) |
Jun 26, 2023 | 5.933 | 6.292 | 5.900 | 6.292 | 4,327 | -0.14(-2.20%) |
Jun 23, 2023 | 7.000 | 7.000 | 6.433 | 6.433 | 1,804 | -0.37(-5.39%) |
Jun 22, 2023 | 6.267 | 6.800 | 6.233 | 6.800 | 4,528 | +0.10(+1.55%) |
Jun 21, 2023 | 6.267 | 6.767 | 6.267 | 6.696 | 5,020 | +0.10(+1.46%) |
Jun 20, 2023 | 6.500 | 6.660 | 6.333 | 6.600 | 6,923 | +0.43(+7.03%) |
Jun 16, 2023 | 6.000 | 6.367 | 5.767 | 6.167 | 4,347 | +0.20(+3.35%) |
Jun 15, 2023 | 5.667 | 6.133 | 5.667 | 5.967 | 1,813 | +0.15(+2.64%) |
Jun 14, 2023 | 5.700 | 5.833 | 5.683 | 5.813 | 4,856 | -0.02(-0.34%) |
Jun 13, 2023 | 5.667 | 5.833 | 5.667 | 5.833 | 3,754 | +0.34(+6.19%) |
Jun 12, 2023 | 5.933 | 6.000 | 5.467 | 5.493 | 5,289 | -0.47(-7.93%) |
Jun 09, 2023 | 6.367 | 6.367 | 5.967 | 5.967 | 1,570 | -0.23(-3.77%) |
Jun 08, 2023 | 6.233 | 6.300 | 6.200 | 6.200 | 1,677 | -0.13(-2.10%) |
Jun 07, 2023 | 6.200 | 6.367 | 6.200 | 6.333 | 1,309 | +0.00(+0.00%) |
Jun 06, 2023 | 6.367 | 6.367 | 6.167 | 6.333 | 1,348 | +0.17(+2.70%) |
Jun 05, 2023 | 6.167 | 6.500 | 6.067 | 6.167 | 2,273 | +0.00(+0.00%) |
Jun 02, 2023 | 5.900 | 6.233 | 5.900 | 6.167 | 1,576 | +0.17(+2.78%) |