Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.990 | 5.200 | 4.770 | 4.880 | 16,129 | -0.20(-3.94%) |
Aug 30, 2023 | 4.980 | 5.230 | 4.760 | 5.080 | 10,639 | +0.27(+5.61%) |
Aug 29, 2023 | 4.730 | 5.052 | 4.530 | 4.810 | 35,236 | -0.05(-0.93%) |
Aug 28, 2023 | 5.600 | 5.640 | 4.580 | 4.855 | 33,469 | -0.66(-12.04%) |
Aug 25, 2023 | 5.500 | 5.690 | 5.300 | 5.519 | 45,626 | +0.05(+0.90%) |
Aug 24, 2023 | 5.530 | 5.870 | 5.210 | 5.470 | 67,276 | -0.15(-2.67%) |
Aug 23, 2023 | 5.590 | 6.210 | 5.390 | 5.620 | 59,826 | +0.09(+1.71%) |
Aug 22, 2023 | 5.570 | 5.710 | 5.310 | 5.525 | 18,647 | -0.01(-0.27%) |
Aug 21, 2023 | 5.710 | 5.870 | 5.340 | 5.540 | 28,114 | +0.01(+0.18%) |
Aug 18, 2023 | 4.970 | 5.580 | 4.800 | 5.530 | 39,112 | +0.44(+8.54%) |
Aug 17, 2023 | 4.910 | 5.330 | 4.768 | 5.095 | 28,665 | +0.38(+7.94%) |
Aug 16, 2023 | 4.590 | 5.060 | 4.590 | 4.720 | 38,994 | +0.16(+3.51%) |
Aug 15, 2023 | 4.940 | 4.940 | 4.430 | 4.560 | 23,723 | -0.31(-6.37%) |
Aug 14, 2023 | 4.950 | 5.440 | 4.670 | 4.870 | 38,115 | -0.13(-2.60%) |
Aug 11, 2023 | 5.380 | 5.478 | 4.730 | 5.000 | 33,392 | -0.50(-9.09%) |
Aug 10, 2023 | 5.970 | 5.970 | 5.160 | 5.500 | 15,594 | -0.21(-3.68%) |
Aug 09, 2023 | 6.000 | 6.061 | 5.510 | 5.710 | 15,786 | -0.17(-2.81%) |
Aug 08, 2023 | 6.040 | 6.285 | 5.801 | 5.875 | 12,305 | -0.29(-4.78%) |
Aug 07, 2023 | 6.310 | 6.725 | 6.120 | 6.170 | 19,950 | -0.13(-2.06%) |
Aug 04, 2023 | 6.730 | 6.730 | 6.300 | 6.300 | 9,171 | -0.15(-2.33%) |
Aug 03, 2023 | 6.140 | 7.000 | 6.005 | 6.450 | 16,980 | +0.38(+6.26%) |
Aug 02, 2023 | 6.420 | 6.420 | 5.950 | 6.070 | 16,226 | -0.37(-5.75%) |
Aug 01, 2023 | 6.900 | 6.910 | 6.390 | 6.440 | 26,543 | -0.51(-7.34%) |
Jul 31, 2023 | 6.900 | 7.170 | 6.721 | 6.950 | 14,787 | -0.03(-0.43%) |
Jul 28, 2023 | 6.795 | 7.059 | 6.722 | 6.980 | 6,554 | +0.26(+3.87%) |
Jul 27, 2023 | 7.212 | 7.212 | 6.600 | 6.720 | 31,222 | -0.43(-6.04%) |
Jul 26, 2023 | 7.076 | 7.640 | 7.040 | 7.152 | 3,563 | +0.14(+2.02%) |
Jul 25, 2023 | 7.190 | 7.550 | 7.010 | 7.010 | 4,748 | -0.20(-2.77%) |
Jul 24, 2023 | 7.500 | 7.500 | 7.182 | 7.210 | 4,427 | +0.06(+0.84%) |
Jul 21, 2023 | 7.730 | 7.730 | 6.900 | 7.150 | 19,845 | -0.54(-7.04%) |
Jul 20, 2023 | 7.780 | 7.830 | 7.550 | 7.691 | 9,987 | -0.31(-3.86%) |
Jul 19, 2023 | 7.940 | 8.000 | 7.700 | 8.000 | 8,038 | +0.06(+0.76%) |
Jul 18, 2023 | 8.195 | 8.310 | 7.925 | 7.940 | 2,403 | -0.28(-3.41%) |
Jul 17, 2023 | 8.220 | 8.390 | 8.070 | 8.220 | 10,290 | +0.00(+0.00%) |
Jul 14, 2023 | 8.390 | 8.545 | 8.120 | 8.220 | 3,896 | -0.11(-1.32%) |
Jul 13, 2023 | 8.430 | 8.533 | 8.158 | 8.330 | 8,425 | +0.08(+0.97%) |
Jul 12, 2023 | 8.710 | 8.810 | 8.200 | 8.250 | 18,695 | -0.43(-4.95%) |
Jul 11, 2023 | 8.730 | 8.903 | 8.630 | 8.680 | 7,989 | +0.07(+0.81%) |
Jul 10, 2023 | 8.400 | 8.720 | 8.246 | 8.610 | 11,319 | +0.12(+1.41%) |
Jul 07, 2023 | 8.460 | 8.730 | 8.310 | 8.490 | 11,673 | +0.44(+5.47%) |
Jul 06, 2023 | 8.040 | 8.250 | 7.680 | 8.050 | 12,866 | +0.35(+4.55%) |
Jul 05, 2023 | 7.410 | 7.780 | 7.310 | 7.700 | 11,836 | +0.30(+4.05%) |
Jul 03, 2023 | 7.530 | 7.666 | 7.198 | 7.400 | 10,565 | -0.23(-3.04%) |
Jun 30, 2023 | 7.150 | 7.632 | 6.972 | 7.632 | 9,986 | +0.38(+5.27%) |
Jun 29, 2023 | 7.210 | 7.597 | 6.950 | 7.250 | 15,549 | -0.00(-0.02%) |
Jun 28, 2023 | 7.410 | 7.410 | 7.080 | 7.251 | 27,872 | -0.21(-2.80%) |
Jun 27, 2023 | 7.770 | 7.770 | 7.340 | 7.460 | 10,162 | -0.12(-1.58%) |
Jun 26, 2023 | 7.970 | 8.199 | 7.261 | 7.580 | 30,703 | -0.57(-6.99%) |
Jun 23, 2023 | 8.480 | 8.580 | 8.150 | 8.150 | 8,755 | -0.45(-5.23%) |
Jun 22, 2023 | 8.570 | 8.600 | 8.380 | 8.600 | 7,843 | -0.13(-1.49%) |
Jun 21, 2023 | 8.650 | 8.750 | 8.580 | 8.730 | 9,332 | +0.16(+1.87%) |
Jun 20, 2023 | 8.990 | 9.238 | 8.300 | 8.570 | 25,423 | -0.49(-5.41%) |
Jun 16, 2023 | 9.514 | 9.514 | 9.060 | 9.060 | 7,748 | -0.05(-0.55%) |
Jun 15, 2023 | 9.550 | 9.780 | 9.065 | 9.110 | 9,296 | -0.41(-4.31%) |
Jun 14, 2023 | 9.760 | 9.950 | 9.510 | 9.520 | 3,338 | -0.21(-2.16%) |
Jun 13, 2023 | 9.850 | 9.970 | 9.710 | 9.730 | 8,945 | -0.02(-0.25%) |
Jun 12, 2023 | 9.900 | 9.975 | 9.570 | 9.755 | 10,401 | -0.15(-1.47%) |
Jun 09, 2023 | 9.910 | 10.19 | 9.860 | 9.900 | 8,171 | +0.14(+1.43%) |
Jun 08, 2023 | 10.00 | 10.36 | 9.650 | 9.760 | 32,764 | -0.49(-4.78%) |
Jun 07, 2023 | 10.23 | 10.58 | 10.01 | 10.25 | 20,545 | +0.00(+0.00%) |
Jun 06, 2023 | 9.860 | 10.25 | 9.860 | 10.25 | 9,833 | +0.40(+4.06%) |
Jun 05, 2023 | 9.800 | 10.50 | 9.695 | 9.850 | 28,888 | +0.12(+1.23%) |
Jun 02, 2023 | 9.590 | 10.12 | 9.220 | 9.730 | 22,136 | +0.32(+3.40%) |