Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.260 | 4.455 | 4.090 | 4.240 | 52,699 | -0.02(-0.47%) |
Aug 30, 2023 | 4.350 | 4.550 | 4.230 | 4.260 | 42,873 | -0.17(-3.84%) |
Aug 29, 2023 | 4.360 | 4.460 | 4.210 | 4.430 | 79,700 | +0.08(+1.84%) |
Aug 28, 2023 | 4.270 | 4.370 | 4.034 | 4.350 | 82,753 | -0.01(-0.23%) |
Aug 25, 2023 | 4.180 | 4.400 | 4.020 | 4.360 | 44,791 | +0.11(+2.59%) |
Aug 24, 2023 | 4.040 | 4.260 | 3.940 | 4.250 | 114,172 | +0.20(+4.94%) |
Aug 23, 2023 | 3.800 | 4.220 | 3.710 | 4.050 | 215,781 | +0.09(+2.27%) |
Aug 22, 2023 | 4.060 | 4.190 | 3.610 | 3.960 | 208,311 | -0.68(-14.66%) |
Aug 21, 2023 | 4.350 | 4.650 | 4.330 | 4.640 | 143,699 | +0.18(+4.04%) |
Aug 18, 2023 | 4.800 | 4.939 | 4.357 | 4.460 | 51,999 | -0.39(-8.04%) |
Aug 17, 2023 | 4.870 | 5.114 | 4.680 | 4.850 | 28,343 | -0.06(-1.22%) |
Aug 16, 2023 | 4.690 | 4.960 | 4.660 | 4.910 | 62,556 | +0.20(+4.25%) |
Aug 15, 2023 | 5.210 | 5.250 | 4.661 | 4.710 | 112,602 | -0.70(-12.94%) |
Aug 14, 2023 | 5.350 | 5.780 | 5.270 | 5.410 | 181,765 | -0.11(-1.99%) |
Aug 11, 2023 | 6.060 | 6.600 | 5.420 | 5.520 | 463,419 | -0.69(-11.11%) |
Aug 10, 2023 | 5.830 | 6.400 | 5.600 | 6.210 | 294,258 | +0.44(+7.63%) |
Aug 09, 2023 | 5.630 | 6.270 | 5.410 | 5.770 | 165,528 | -0.27(-4.47%) |
Aug 08, 2023 | 5.500 | 7.080 | 5.263 | 6.040 | 1,281,485 | +0.50(+9.03%) |
Aug 07, 2023 | 5.440 | 5.690 | 5.130 | 5.540 | 240,319 | -0.19(-3.32%) |
Aug 04, 2023 | 5.600 | 6.500 | 5.516 | 5.730 | 1,077,806 | +0.06(+1.06%) |
Aug 03, 2023 | 4.770 | 7.200 | 4.770 | 5.670 | 10,244,621 | +1.27(+28.86%) |
Aug 02, 2023 | 6.000 | 6.250 | 4.210 | 4.400 | 1,130,114 | -2.20(-33.33%) |
Aug 01, 2023 | 3.750 | 8.710 | 3.700 | 6.600 | 16,396,266 | +3.17(+92.32%) |
Jul 31, 2023 | 3.430 | 3.610 | 3.370 | 3.432 | 131,772 | +0.13(+3.84%) |
Jul 28, 2023 | 3.260 | 3.380 | 3.250 | 3.305 | 4,539 | +0.01(+0.15%) |
Jul 27, 2023 | 3.590 | 3.620 | 3.300 | 3.300 | 11,629 | -0.08(-2.37%) |
Jul 26, 2023 | 3.330 | 3.450 | 3.170 | 3.380 | 30,412 | +0.05(+1.50%) |
Jul 25, 2023 | 3.610 | 3.710 | 3.200 | 3.330 | 35,127 | -0.28(-7.76%) |
Jul 24, 2023 | 3.750 | 3.916 | 3.560 | 3.610 | 18,312 | -0.16(-4.24%) |
Jul 21, 2023 | 3.970 | 4.029 | 3.770 | 3.770 | 6,359 | -0.11(-2.96%) |
Jul 20, 2023 | 3.850 | 3.997 | 3.810 | 3.885 | 10,358 | +0.03(+0.91%) |
Jul 19, 2023 | 3.970 | 4.030 | 3.850 | 3.850 | 9,967 | -0.05(-1.28%) |
Jul 18, 2023 | 4.069 | 4.069 | 3.880 | 3.900 | 6,930 | +0.10(+2.63%) |
Jul 17, 2023 | 3.910 | 4.100 | 3.800 | 3.800 | 6,975 | -0.10(-2.56%) |
Jul 14, 2023 | 4.010 | 4.020 | 3.890 | 3.900 | 10,882 | -0.15(-3.58%) |
Jul 13, 2023 | 4.240 | 4.240 | 3.970 | 4.045 | 28,192 | -0.08(-1.82%) |
Jul 12, 2023 | 4.290 | 4.348 | 4.070 | 4.120 | 16,665 | -0.18(-4.19%) |
Jul 11, 2023 | 4.000 | 4.560 | 4.000 | 4.300 | 55,947 | +0.16(+3.86%) |
Jul 10, 2023 | 4.170 | 4.170 | 3.957 | 4.140 | 9,775 | +0.08(+1.97%) |
Jul 07, 2023 | 3.990 | 4.200 | 3.900 | 4.060 | 9,430 | +0.02(+0.50%) |
Jul 06, 2023 | 4.080 | 4.150 | 3.762 | 4.040 | 26,432 | -0.05(-1.22%) |
Jul 05, 2023 | 4.080 | 4.153 | 4.050 | 4.090 | 7,051 | -0.10(-2.39%) |
Jul 03, 2023 | 4.120 | 4.223 | 4.050 | 4.190 | 24,269 | -0.11(-2.56%) |
Jun 30, 2023 | 4.300 | 4.333 | 4.108 | 4.300 | 355,726 | +0.02(+0.47%) |
Jun 29, 2023 | 4.180 | 4.300 | 4.050 | 4.280 | 18,064 | +0.04(+1.06%) |
Jun 28, 2023 | 4.190 | 4.270 | 4.040 | 4.235 | 11,444 | +0.08(+1.80%) |
Jun 27, 2023 | 4.030 | 4.260 | 4.030 | 4.160 | 11,814 | +0.14(+3.48%) |
Jun 26, 2023 | 4.230 | 4.400 | 4.020 | 4.020 | 34,771 | -0.19(-4.51%) |
Jun 23, 2023 | 4.620 | 4.620 | 4.200 | 4.210 | 15,380 | -0.31(-6.86%) |
Jun 22, 2023 | 4.150 | 4.650 | 4.060 | 4.520 | 49,565 | -0.14(-3.00%) |
Jun 21, 2023 | 4.320 | 4.750 | 4.134 | 4.660 | 75,315 | +0.57(+13.94%) |
Jun 20, 2023 | 4.330 | 4.330 | 4.030 | 4.090 | 18,777 | -0.17(-3.99%) |
Jun 16, 2023 | 4.190 | 4.290 | 4.034 | 4.260 | 20,490 | +0.16(+3.90%) |