Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.000 | 4.170 | 3.840 | 3.900 | 19,319,292 | -0.04(-1.02%) |
Aug 30, 2023 | 3.800 | 4.020 | 3.675 | 3.940 | 18,698,486 | +0.19(+5.07%) |
Aug 29, 2023 | 3.460 | 3.840 | 3.450 | 3.750 | 16,011,684 | +0.25(+7.14%) |
Aug 28, 2023 | 3.450 | 3.565 | 3.400 | 3.500 | 11,070,841 | +0.12(+3.55%) |
Aug 25, 2023 | 3.230 | 3.480 | 3.210 | 3.380 | 16,672,834 | +0.16(+4.97%) |
Aug 24, 2023 | 3.430 | 3.480 | 3.165 | 3.220 | 14,877,254 | -0.18(-5.29%) |
Aug 23, 2023 | 3.180 | 3.520 | 3.155 | 3.400 | 14,903,176 | +0.20(+6.25%) |
Aug 22, 2023 | 3.310 | 3.440 | 3.150 | 3.200 | 11,373,848 | -0.05(-1.54%) |
Aug 21, 2023 | 3.180 | 3.300 | 3.080 | 3.250 | 14,521,729 | +0.09(+2.85%) |
Aug 18, 2023 | 3.090 | 3.270 | 3.060 | 3.160 | 22,688,054 | -0.10(-3.07%) |
Aug 17, 2023 | 3.300 | 3.370 | 3.180 | 3.260 | 18,965,112 | -0.05(-1.51%) |
Aug 16, 2023 | 3.330 | 3.450 | 3.270 | 3.310 | 15,374,410 | -0.05(-1.49%) |
Aug 15, 2023 | 3.460 | 3.500 | 3.330 | 3.360 | 16,211,039 | -0.13(-3.72%) |
Aug 14, 2023 | 3.370 | 3.500 | 3.260 | 3.490 | 13,796,266 | +0.06(+1.75%) |
Aug 11, 2023 | 3.350 | 3.460 | 3.250 | 3.430 | 15,444,564 | -0.04(-1.15%) |
Aug 10, 2023 | 3.530 | 3.760 | 3.360 | 3.470 | 18,324,788 | +0.05(+1.46%) |
Aug 09, 2023 | 3.580 | 3.620 | 3.300 | 3.420 | 16,066,466 | -0.13(-3.66%) |
Aug 08, 2023 | 3.350 | 3.635 | 3.240 | 3.550 | 24,455,468 | +0.11(+3.20%) |
Aug 07, 2023 | 3.580 | 3.590 | 3.210 | 3.440 | 28,009,936 | -0.10(-2.82%) |
Aug 04, 2023 | 4.200 | 4.210 | 3.500 | 3.540 | 47,547,304 | -1.26(-26.33%) |
Aug 03, 2023 | 4.740 | 4.880 | 4.510 | 4.805 | 18,210,244 | +0.02(+0.52%) |
Aug 02, 2023 | 5.020 | 5.115 | 4.700 | 4.780 | 21,587,152 | -0.49(-9.30%) |
Aug 01, 2023 | 4.990 | 5.410 | 4.980 | 5.270 | 19,716,640 | +0.16(+3.13%) |
Jul 31, 2023 | 4.950 | 5.130 | 4.870 | 5.110 | 20,685,312 | +0.27(+5.58%) |
Jul 28, 2023 | 4.430 | 4.890 | 4.380 | 4.840 | 24,978,852 | +0.59(+13.88%) |
Jul 27, 2023 | 4.630 | 4.755 | 4.210 | 4.250 | 31,454,172 | -0.18(-4.06%) |
Jul 26, 2023 | 4.290 | 4.480 | 4.260 | 4.430 | 12,464,178 | +0.08(+1.84%) |
Jul 25, 2023 | 4.420 | 4.610 | 4.295 | 4.350 | 16,555,617 | -0.04(-0.91%) |
Jul 24, 2023 | 4.140 | 4.420 | 4.030 | 4.390 | 17,726,908 | +0.26(+6.42%) |
Jul 21, 2023 | 4.080 | 4.195 | 3.945 | 4.125 | 11,558,446 | +0.09(+2.36%) |
Jul 20, 2023 | 4.110 | 4.190 | 3.870 | 4.030 | 17,731,036 | -0.18(-4.28%) |
Jul 19, 2023 | 4.420 | 4.520 | 4.140 | 4.210 | 22,542,728 | -0.18(-4.10%) |
Jul 18, 2023 | 4.360 | 4.655 | 4.335 | 4.390 | 18,766,640 | +0.07(+1.74%) |
Jul 17, 2023 | 4.490 | 4.500 | 4.270 | 4.315 | 16,667,199 | -0.12(-2.82%) |
Jul 14, 2023 | 4.850 | 4.910 | 4.340 | 4.440 | 29,162,248 | -0.39(-8.07%) |
Jul 13, 2023 | 4.850 | 5.140 | 4.685 | 4.830 | 33,767,228 | -0.06(-1.23%) |
Jul 12, 2023 | 4.730 | 4.959 | 4.460 | 4.890 | 36,693,728 | +0.44(+9.89%) |
Jul 11, 2023 | 4.165 | 4.470 | 4.060 | 4.450 | 25,528,150 | +0.37(+9.07%) |
Jul 10, 2023 | 3.840 | 4.140 | 3.719 | 4.080 | 20,151,864 | +0.24(+6.25%) |
Jul 07, 2023 | 3.880 | 4.019 | 3.812 | 3.840 | 20,574,474 | -0.01(-0.26%) |
Jul 06, 2023 | 3.900 | 3.900 | 3.700 | 3.850 | 21,978,168 | -0.22(-5.41%) |
Jul 05, 2023 | 4.280 | 4.290 | 3.950 | 4.070 | 27,391,588 | -0.21(-4.91%) |
Jul 03, 2023 | 4.070 | 4.430 | 4.040 | 4.280 | 20,229,976 | +0.26(+6.47%) |
Jun 30, 2023 | 4.220 | 4.255 | 3.920 | 4.020 | 25,601,200 | -0.06(-1.47%) |
Jun 29, 2023 | 4.160 | 4.330 | 3.950 | 4.080 | 38,269,576 | +0.10(+2.51%) |
Jun 28, 2023 | 3.420 | 4.060 | 3.396 | 3.980 | 48,874,144 | +0.58(+17.06%) |
Jun 27, 2023 | 2.960 | 3.420 | 2.910 | 3.400 | 32,345,196 | +0.46(+15.45%) |
Jun 26, 2023 | 2.900 | 3.070 | 2.870 | 2.945 | 15,581,002 | +0.01(+0.51%) |
Jun 23, 2023 | 3.170 | 3.190 | 2.840 | 2.930 | 86,365,168 | -0.24(-7.57%) |
Jun 22, 2023 | 3.000 | 3.250 | 2.960 | 3.170 | 21,590,408 | +0.05(+1.60%) |
Jun 21, 2023 | 3.140 | 3.190 | 2.840 | 3.120 | 28,893,934 | +0.05(+1.63%) |
Jun 20, 2023 | 3.039 | 3.470 | 3.000 | 3.070 | 37,460,960 | +0.06(+1.99%) |
Jun 16, 2023 | 2.990 | 3.130 | 2.889 | 3.010 | 30,077,826 | +0.03(+1.01%) |