Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.120 | 4.190 | 3.900 | 4.070 | 774,629 | -0.01(-0.25%) |
Aug 30, 2023 | 4.120 | 4.140 | 3.980 | 4.080 | 377,270 | -0.03(-0.73%) |
Aug 29, 2023 | 4.170 | 4.178 | 4.080 | 4.110 | 398,691 | -0.06(-1.44%) |
Aug 28, 2023 | 4.110 | 4.240 | 4.080 | 4.170 | 355,325 | +0.09(+2.21%) |
Aug 25, 2023 | 4.030 | 4.130 | 3.980 | 4.080 | 255,349 | +0.05(+1.24%) |
Aug 24, 2023 | 4.150 | 4.150 | 4.017 | 4.030 | 276,606 | -0.10(-2.42%) |
Aug 23, 2023 | 4.150 | 4.220 | 4.130 | 4.130 | 179,681 | -0.01(-0.24%) |
Aug 22, 2023 | 4.200 | 4.225 | 4.055 | 4.140 | 319,422 | -0.07(-1.66%) |
Aug 21, 2023 | 4.100 | 4.240 | 4.060 | 4.210 | 415,990 | +0.12(+2.93%) |
Aug 18, 2023 | 4.050 | 4.151 | 3.970 | 4.090 | 306,362 | -0.01(-0.24%) |
Aug 17, 2023 | 4.220 | 4.220 | 4.080 | 4.100 | 380,725 | -0.09(-2.15%) |
Aug 16, 2023 | 4.240 | 4.325 | 4.190 | 4.190 | 222,793 | -0.07(-1.64%) |
Aug 15, 2023 | 4.140 | 4.280 | 4.140 | 4.260 | 380,443 | +0.12(+2.90%) |
Aug 14, 2023 | 4.390 | 4.390 | 4.110 | 4.140 | 586,028 | -0.26(-5.91%) |
Aug 11, 2023 | 4.390 | 4.460 | 4.335 | 4.400 | 368,780 | +0.00(+0.00%) |
Aug 10, 2023 | 4.420 | 4.550 | 4.350 | 4.400 | 527,066 | +0.05(+1.15%) |
Aug 09, 2023 | 4.380 | 4.440 | 4.150 | 4.350 | 522,344 | -0.07(-1.58%) |
Aug 08, 2023 | 4.100 | 4.440 | 4.060 | 4.420 | 675,554 | +0.33(+7.94%) |
Aug 07, 2023 | 4.260 | 4.280 | 4.075 | 4.095 | 462,196 | -0.17(-3.87%) |
Aug 04, 2023 | 4.240 | 4.338 | 4.190 | 4.260 | 315,525 | +0.04(+0.95%) |
Aug 03, 2023 | 4.140 | 4.275 | 4.130 | 4.220 | 376,842 | +0.08(+1.93%) |
Aug 02, 2023 | 4.230 | 4.230 | 4.050 | 4.140 | 550,298 | -0.15(-3.50%) |
Aug 01, 2023 | 4.390 | 4.470 | 4.250 | 4.290 | 438,831 | -0.13(-2.94%) |
Jul 31, 2023 | 4.480 | 4.480 | 4.240 | 4.420 | 455,281 | -0.04(-0.90%) |
Jul 28, 2023 | 4.080 | 4.470 | 4.044 | 4.460 | 851,514 | +0.44(+10.95%) |
Jul 27, 2023 | 3.860 | 4.130 | 3.840 | 4.020 | 1,295,650 | +0.19(+4.96%) |
Jul 26, 2023 | 3.820 | 3.865 | 3.780 | 3.830 | 376,987 | +0.03(+0.79%) |
Jul 25, 2023 | 3.850 | 3.930 | 3.800 | 3.800 | 837,230 | -0.02(-0.52%) |
Jul 24, 2023 | 3.900 | 3.900 | 3.785 | 3.820 | 571,153 | -0.08(-2.05%) |
Jul 21, 2023 | 3.840 | 3.950 | 3.810 | 3.900 | 749,522 | +0.08(+2.09%) |
Jul 20, 2023 | 3.860 | 3.880 | 3.760 | 3.820 | 454,463 | -0.01(-0.26%) |
Jul 19, 2023 | 3.850 | 3.890 | 3.755 | 3.830 | 453,676 | +0.00(+0.00%) |
Jul 18, 2023 | 3.900 | 3.910 | 3.810 | 3.830 | 384,751 | -0.04(-1.03%) |
Jul 17, 2023 | 3.910 | 3.949 | 3.850 | 3.870 | 397,948 | -0.02(-0.51%) |
Jul 14, 2023 | 3.900 | 3.980 | 3.840 | 3.890 | 545,723 | -0.01(-0.26%) |
Jul 13, 2023 | 3.930 | 3.990 | 3.885 | 3.900 | 930,530 | +0.01(+0.26%) |
Jul 12, 2023 | 3.990 | 3.990 | 3.870 | 3.890 | 784,039 | -0.02(-0.51%) |
Jul 11, 2023 | 3.910 | 3.965 | 3.840 | 3.910 | 1,009,351 | +0.01(+0.26%) |
Jul 10, 2023 | 3.860 | 3.985 | 3.860 | 3.900 | 962,341 | +0.04(+1.04%) |
Jul 07, 2023 | 3.710 | 3.940 | 3.705 | 3.860 | 839,686 | +0.15(+4.04%) |
Jul 06, 2023 | 3.640 | 3.820 | 3.555 | 3.710 | 1,441,797 | +0.02(+0.54%) |
Jul 05, 2023 | 3.900 | 3.902 | 3.635 | 3.690 | 1,490,705 | -0.21(-5.38%) |
Jul 03, 2023 | 3.950 | 3.995 | 3.880 | 3.900 | 857,699 | -0.06(-1.64%) |
Jun 30, 2023 | 3.970 | 4.010 | 3.844 | 3.965 | 1,460,713 | +0.02(+0.63%) |
Jun 29, 2023 | 3.920 | 4.130 | 3.920 | 3.940 | 4,473,819 | -1.13(-22.29%) |
Jun 28, 2023 | 4.950 | 5.110 | 4.920 | 5.070 | 545,398 | +0.10(+2.01%) |
Jun 27, 2023 | 4.880 | 4.980 | 4.635 | 4.970 | 480,621 | +0.10(+2.16%) |
Jun 26, 2023 | 5.440 | 5.440 | 4.725 | 4.865 | 1,303,265 | -0.62(-11.22%) |
Jun 23, 2023 | 5.670 | 5.690 | 5.350 | 5.480 | 6,767,522 | -0.21(-3.69%) |
Jun 22, 2023 | 5.700 | 6.090 | 5.595 | 5.690 | 1,295,316 | -0.11(-1.90%) |
Jun 21, 2023 | 5.600 | 5.920 | 5.280 | 5.800 | 902,871 | +0.31(+5.65%) |
Jun 20, 2023 | 5.120 | 5.530 | 5.090 | 5.490 | 488,157 | +0.37(+7.23%) |
Jun 16, 2023 | 5.200 | 5.380 | 5.120 | 5.120 | 490,306 | -0.05(-0.97%) |
Jun 15, 2023 | 5.500 | 5.599 | 5.000 | 5.170 | 922,490 | -0.28(-5.14%) |
Jun 14, 2023 | 5.710 | 5.880 | 5.270 | 5.450 | 808,748 | -0.28(-4.89%) |
Jun 13, 2023 | 5.180 | 5.770 | 5.160 | 5.730 | 692,285 | +0.55(+10.62%) |
Jun 12, 2023 | 5.170 | 5.350 | 5.115 | 5.180 | 346,001 | +0.03(+0.58%) |
Jun 09, 2023 | 5.190 | 5.210 | 5.102 | 5.150 | 189,574 | -0.03(-0.58%) |
Jun 08, 2023 | 4.990 | 5.240 | 4.973 | 5.180 | 290,950 | +0.18(+3.60%) |
Jun 07, 2023 | 5.150 | 5.270 | 5.000 | 5.000 | 305,186 | -0.14(-2.72%) |
Jun 06, 2023 | 5.120 | 5.260 | 5.097 | 5.140 | 435,432 | +0.02(+0.39%) |
Jun 05, 2023 | 5.150 | 5.220 | 5.080 | 5.120 | 218,118 | -0.02(-0.39%) |
Jun 02, 2023 | 4.990 | 5.180 | 4.975 | 5.140 | 224,523 | +0.16(+3.21%) |