Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.430 | 4.565 | 4.330 | 4.470 | 439,604 | +0.03(+0.68%) |
Aug 30, 2023 | 4.420 | 4.605 | 4.290 | 4.440 | 263,112 | +0.01(+0.23%) |
Aug 29, 2023 | 4.220 | 4.450 | 4.170 | 4.430 | 247,067 | +0.20(+4.73%) |
Aug 28, 2023 | 4.120 | 4.255 | 4.110 | 4.230 | 312,952 | +0.12(+2.92%) |
Aug 25, 2023 | 4.270 | 4.490 | 4.080 | 4.110 | 528,965 | -0.14(-3.29%) |
Aug 24, 2023 | 4.620 | 4.620 | 4.220 | 4.250 | 596,446 | -0.41(-8.80%) |
Aug 23, 2023 | 4.620 | 4.730 | 4.570 | 4.660 | 303,323 | -0.03(-0.64%) |
Aug 22, 2023 | 4.880 | 5.080 | 4.630 | 4.690 | 426,988 | -0.11(-2.29%) |
Aug 21, 2023 | 4.740 | 4.880 | 4.660 | 4.800 | 421,333 | +0.05(+1.05%) |
Aug 18, 2023 | 4.640 | 4.760 | 4.620 | 4.750 | 380,149 | +0.00(+0.00%) |
Aug 17, 2023 | 4.840 | 4.935 | 4.740 | 4.750 | 512,397 | -0.03(-0.63%) |
Aug 16, 2023 | 4.990 | 5.090 | 4.780 | 4.780 | 600,072 | -0.21(-4.21%) |
Aug 15, 2023 | 5.040 | 5.105 | 4.880 | 4.990 | 403,384 | -0.09(-1.77%) |
Aug 14, 2023 | 5.250 | 5.360 | 5.070 | 5.080 | 364,666 | -0.24(-4.51%) |
Aug 11, 2023 | 5.520 | 5.550 | 5.290 | 5.320 | 503,436 | -0.23(-4.14%) |
Aug 10, 2023 | 5.670 | 5.910 | 5.540 | 5.550 | 500,855 | -0.09(-1.60%) |
Aug 09, 2023 | 5.550 | 5.920 | 5.550 | 5.640 | 586,656 | -0.04(-0.70%) |
Aug 08, 2023 | 5.610 | 5.705 | 5.133 | 5.680 | 1,091,867 | -0.07(-1.22%) |
Aug 07, 2023 | 6.000 | 6.185 | 5.700 | 5.750 | 1,149,072 | -0.20(-3.36%) |
Aug 04, 2023 | 6.000 | 6.470 | 5.920 | 5.950 | 3,158,677 | +0.10(+1.71%) |
Aug 03, 2023 | 5.660 | 6.700 | 5.470 | 5.850 | 15,028,423 | +1.73(+41.99%) |
Aug 02, 2023 | 4.290 | 4.310 | 4.060 | 4.120 | 388,100 | -0.31(-7.00%) |
Aug 01, 2023 | 4.410 | 4.450 | 4.250 | 4.430 | 245,861 | -0.03(-0.67%) |
Jul 31, 2023 | 4.430 | 4.630 | 4.400 | 4.460 | 528,852 | +0.12(+2.76%) |
Jul 28, 2023 | 4.180 | 4.390 | 4.180 | 4.340 | 248,685 | +0.21(+5.08%) |
Jul 27, 2023 | 4.360 | 4.410 | 4.090 | 4.130 | 259,530 | -0.19(-4.40%) |
Jul 26, 2023 | 4.120 | 4.350 | 4.120 | 4.320 | 185,388 | +0.17(+4.10%) |
Jul 25, 2023 | 4.330 | 4.420 | 4.120 | 4.150 | 186,546 | -0.18(-4.16%) |
Jul 24, 2023 | 4.210 | 4.439 | 4.210 | 4.330 | 182,916 | +0.12(+2.85%) |
Jul 21, 2023 | 4.230 | 4.325 | 4.105 | 4.210 | 133,178 | +0.03(+0.72%) |
Jul 20, 2023 | 4.260 | 4.290 | 4.120 | 4.180 | 156,580 | -0.11(-2.56%) |
Jul 19, 2023 | 4.280 | 4.390 | 4.250 | 4.290 | 225,210 | +0.03(+0.70%) |
Jul 18, 2023 | 4.220 | 4.400 | 4.200 | 4.260 | 244,754 | +0.10(+2.40%) |
Jul 17, 2023 | 4.140 | 4.250 | 4.100 | 4.160 | 116,734 | +0.01(+0.24%) |
Jul 14, 2023 | 4.150 | 4.160 | 4.050 | 4.150 | 165,858 | -0.02(-0.48%) |
Jul 13, 2023 | 4.150 | 4.220 | 4.060 | 4.170 | 223,407 | +0.06(+1.46%) |
Jul 12, 2023 | 4.110 | 4.130 | 3.980 | 4.110 | 271,071 | +0.10(+2.49%) |
Jul 11, 2023 | 3.980 | 4.090 | 3.970 | 4.010 | 229,203 | +0.04(+1.01%) |
Jul 10, 2023 | 3.800 | 3.980 | 3.800 | 3.970 | 216,920 | +0.14(+3.66%) |
Jul 07, 2023 | 3.720 | 3.850 | 3.632 | 3.830 | 291,301 | +0.15(+4.08%) |
Jul 06, 2023 | 3.810 | 3.810 | 3.600 | 3.680 | 403,949 | -0.14(-3.66%) |
Jul 05, 2023 | 4.320 | 4.330 | 3.740 | 3.820 | 661,304 | -0.53(-12.18%) |
Jul 03, 2023 | 4.220 | 4.395 | 4.190 | 4.350 | 169,658 | +0.10(+2.35%) |
Jun 30, 2023 | 4.350 | 4.490 | 4.240 | 4.250 | 444,605 | -0.04(-0.93%) |
Jun 29, 2023 | 4.270 | 4.350 | 4.230 | 4.290 | 344,618 | +0.02(+0.47%) |
Jun 28, 2023 | 4.130 | 4.355 | 4.040 | 4.270 | 300,518 | +0.13(+3.14%) |
Jun 27, 2023 | 3.960 | 4.180 | 3.890 | 4.140 | 397,374 | +0.20(+5.08%) |
Jun 26, 2023 | 4.120 | 4.250 | 3.920 | 3.940 | 360,271 | -0.19(-4.60%) |
Jun 23, 2023 | 4.020 | 4.210 | 4.020 | 4.130 | 647,736 | +0.00(+0.00%) |
Jun 22, 2023 | 3.960 | 4.140 | 3.850 | 4.130 | 298,257 | +0.15(+3.77%) |
Jun 21, 2023 | 4.020 | 4.060 | 3.970 | 3.980 | 173,333 | -0.07(-1.73%) |
Jun 20, 2023 | 4.070 | 4.150 | 4.030 | 4.050 | 158,649 | -0.05(-1.22%) |
Jun 16, 2023 | 4.240 | 4.240 | 4.090 | 4.100 | 252,401 | -0.08(-1.91%) |
Jun 15, 2023 | 4.010 | 4.210 | 3.971 | 4.180 | 191,364 | +0.10(+2.45%) |
Jun 14, 2023 | 4.400 | 4.400 | 4.070 | 4.080 | 372,613 | -0.32(-7.27%) |
Jun 13, 2023 | 4.240 | 4.400 | 4.240 | 4.400 | 252,458 | +0.15(+3.53%) |
Jun 12, 2023 | 4.120 | 4.295 | 4.090 | 4.250 | 283,133 | +0.14(+3.41%) |
Jun 09, 2023 | 4.130 | 4.175 | 4.050 | 4.110 | 260,366 | +0.00(+0.00%) |
Jun 08, 2023 | 4.160 | 4.260 | 4.065 | 4.110 | 316,918 | -0.08(-1.91%) |
Jun 07, 2023 | 4.220 | 4.355 | 4.145 | 4.190 | 396,191 | +0.06(+1.45%) |
Jun 06, 2023 | 3.890 | 4.240 | 3.880 | 4.130 | 550,227 | +0.23(+5.90%) |
Jun 05, 2023 | 3.770 | 3.900 | 3.740 | 3.900 | 197,052 | +0.07(+1.83%) |
Jun 02, 2023 | 3.580 | 3.849 | 3.580 | 3.830 | 273,859 | +0.32(+9.12%) |