Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.240 | 4.630 | 4.180 | 4.180 | 46,304 | -0.10(-2.34%) |
Aug 30, 2023 | 4.180 | 4.542 | 4.110 | 4.280 | 93,422 | +0.08(+1.90%) |
Aug 29, 2023 | 4.280 | 4.610 | 4.200 | 4.200 | 49,941 | -0.03(-0.71%) |
Aug 28, 2023 | 4.690 | 4.750 | 4.100 | 4.230 | 97,860 | -0.41(-8.84%) |
Aug 25, 2023 | 4.580 | 4.750 | 4.490 | 4.640 | 11,324 | +0.05(+1.09%) |
Aug 24, 2023 | 4.850 | 4.930 | 4.520 | 4.590 | 70,396 | -0.32(-6.52%) |
Aug 23, 2023 | 5.150 | 5.360 | 4.750 | 4.910 | 60,385 | -0.28(-5.39%) |
Aug 22, 2023 | 5.000 | 5.250 | 4.940 | 5.190 | 155,501 | +0.27(+5.49%) |
Aug 21, 2023 | 4.240 | 4.980 | 4.240 | 4.920 | 112,194 | +0.61(+14.15%) |
Aug 18, 2023 | 4.200 | 4.560 | 4.030 | 4.310 | 119,764 | +0.06(+1.41%) |
Aug 17, 2023 | 4.090 | 4.430 | 3.980 | 4.250 | 47,054 | +0.08(+1.92%) |
Aug 16, 2023 | 4.300 | 4.300 | 4.000 | 4.170 | 67,110 | -0.09(-2.11%) |
Aug 15, 2023 | 3.470 | 4.654 | 3.470 | 4.260 | 452,022 | +0.72(+20.34%) |
Aug 14, 2023 | 3.580 | 3.639 | 3.410 | 3.540 | 39,432 | -0.11(-3.01%) |
Aug 11, 2023 | 3.570 | 3.820 | 3.570 | 3.650 | 111,632 | -0.06(-1.62%) |
Aug 10, 2023 | 3.840 | 3.980 | 3.540 | 3.710 | 72,744 | -0.21(-5.36%) |
Aug 09, 2023 | 3.790 | 3.987 | 3.790 | 3.920 | 89,077 | +0.08(+2.08%) |
Aug 08, 2023 | 3.910 | 3.960 | 3.640 | 3.840 | 116,144 | -0.15(-3.76%) |
Aug 07, 2023 | 4.100 | 4.280 | 3.930 | 3.990 | 171,264 | -0.08(-1.97%) |
Aug 04, 2023 | 3.990 | 4.150 | 3.990 | 4.070 | 38,074 | +0.00(+0.00%) |
Aug 03, 2023 | 3.930 | 4.080 | 3.930 | 4.070 | 22,242 | +0.01(+0.25%) |
Aug 02, 2023 | 4.100 | 4.135 | 3.930 | 4.060 | 37,299 | -0.14(-3.33%) |
Aug 01, 2023 | 4.250 | 4.320 | 4.060 | 4.200 | 79,230 | -0.22(-4.98%) |
Jul 31, 2023 | 4.420 | 4.420 | 4.230 | 4.420 | 52,184 | -0.01(-0.23%) |
Jul 28, 2023 | 4.300 | 4.480 | 4.120 | 4.430 | 123,742 | +0.13(+3.02%) |
Jul 27, 2023 | 4.420 | 4.420 | 4.140 | 4.300 | 50,342 | -0.12(-2.71%) |
Jul 26, 2023 | 4.010 | 4.460 | 4.010 | 4.420 | 83,458 | +0.32(+7.80%) |
Jul 25, 2023 | 4.080 | 4.230 | 3.980 | 4.100 | 80,724 | -0.13(-3.07%) |
Jul 24, 2023 | 4.400 | 4.440 | 3.930 | 4.230 | 89,312 | -0.38(-8.24%) |
Jul 21, 2023 | 4.400 | 4.660 | 4.260 | 4.610 | 170,948 | +0.24(+5.49%) |
Jul 20, 2023 | 4.610 | 4.740 | 4.257 | 4.370 | 133,119 | -0.43(-8.96%) |
Jul 19, 2023 | 4.430 | 4.900 | 4.300 | 4.800 | 338,500 | +0.21(+4.58%) |
Jul 18, 2023 | 5.060 | 5.100 | 4.460 | 4.590 | 1,412,745 | -0.05(-1.08%) |
Jul 17, 2023 | 5.480 | 6.650 | 4.220 | 4.640 | 17,404,604 | +0.99(+27.12%) |
Jul 14, 2023 | 4.130 | 4.140 | 3.500 | 3.650 | 413,069 | -0.65(-15.12%) |
Jul 13, 2023 | 4.810 | 5.740 | 4.120 | 4.300 | 1,328,720 | -1.90(-30.65%) |
Jul 12, 2023 | 6.220 | 10.89 | 5.810 | 6.200 | 29,625,116 | +2.94(+90.18%) |
Jul 11, 2023 | 2.995 | 3.270 | 2.995 | 3.260 | 31,643 | +0.25(+8.31%) |
Jul 10, 2023 | 2.890 | 3.068 | 2.811 | 3.010 | 14,535 | +0.07(+2.38%) |
Jul 07, 2023 | 2.770 | 2.990 | 2.610 | 2.940 | 12,282 | +0.08(+2.80%) |
Jul 06, 2023 | 2.190 | 3.090 | 2.190 | 2.860 | 43,631 | +0.52(+22.22%) |
Jul 05, 2023 | 2.310 | 2.390 | 2.250 | 2.340 | 17,537 | +0.04(+1.74%) |
Jul 03, 2023 | 2.310 | 2.370 | 2.250 | 2.300 | 16,002 | -0.03(-1.29%) |
Jun 30, 2023 | 2.430 | 2.430 | 2.320 | 2.330 | 32,121 | -0.29(-11.07%) |
Jun 29, 2023 | 2.650 | 2.686 | 2.550 | 2.620 | 4,961 | +0.08(+3.32%) |
Jun 28, 2023 | 2.660 | 2.660 | 2.440 | 2.536 | 2,326 | -0.11(-4.31%) |
Jun 27, 2023 | 2.520 | 2.760 | 2.505 | 2.650 | 9,306 | +0.22(+9.05%) |
Jun 26, 2023 | 2.470 | 2.800 | 2.410 | 2.430 | 15,314 | -0.04(-1.62%) |
Jun 23, 2023 | 2.580 | 2.610 | 2.420 | 2.470 | 3,629 | -0.11(-4.27%) |
Jun 22, 2023 | 2.580 | 2.590 | 2.580 | 2.580 | 2,325 | +0.02(+0.79%) |
Jun 21, 2023 | 2.700 | 2.729 | 2.400 | 2.560 | 34,338 | -0.13(-4.83%) |
Jun 20, 2023 | 2.690 | 3.000 | 2.690 | 2.690 | 9,008 | -0.21(-7.24%) |
Jun 16, 2023 | 3.040 | 3.050 | 2.730 | 2.900 | 39,556 | -0.37(-11.31%) |