Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.570 | 4.980 | 4.510 | 4.530 | 477,164 | -0.17(-3.62%) |
Aug 30, 2023 | 4.500 | 4.910 | 4.398 | 4.700 | 800,529 | +0.22(+4.91%) |
Aug 29, 2023 | 4.440 | 4.491 | 4.325 | 4.480 | 354,198 | +0.09(+2.05%) |
Aug 28, 2023 | 4.600 | 4.600 | 4.320 | 4.390 | 377,086 | -0.16(-3.52%) |
Aug 25, 2023 | 4.400 | 4.650 | 4.400 | 4.550 | 328,081 | +0.05(+1.11%) |
Aug 24, 2023 | 4.500 | 4.570 | 4.360 | 4.500 | 431,627 | -0.03(-0.66%) |
Aug 23, 2023 | 4.510 | 4.630 | 4.460 | 4.530 | 565,551 | +0.01(+0.22%) |
Aug 22, 2023 | 4.580 | 4.650 | 4.480 | 4.520 | 314,766 | -0.06(-1.31%) |
Aug 21, 2023 | 4.800 | 4.800 | 4.501 | 4.580 | 356,105 | -0.09(-1.93%) |
Aug 18, 2023 | 4.500 | 4.770 | 4.460 | 4.670 | 463,204 | +0.07(+1.52%) |
Aug 17, 2023 | 4.610 | 4.730 | 4.510 | 4.600 | 306,728 | -0.02(-0.43%) |
Aug 16, 2023 | 4.630 | 4.749 | 4.530 | 4.620 | 553,177 | -0.01(-0.22%) |
Aug 15, 2023 | 4.950 | 4.990 | 4.625 | 4.630 | 338,443 | -0.46(-9.04%) |
Aug 14, 2023 | 4.870 | 5.130 | 4.730 | 5.090 | 425,994 | +0.18(+3.67%) |
Aug 11, 2023 | 4.770 | 4.934 | 4.650 | 4.910 | 351,088 | +0.09(+1.87%) |
Aug 10, 2023 | 4.940 | 5.078 | 4.800 | 4.820 | 479,125 | -0.21(-4.17%) |
Aug 09, 2023 | 5.100 | 5.240 | 4.840 | 5.030 | 709,382 | -0.10(-1.95%) |
Aug 08, 2023 | 4.640 | 5.220 | 4.580 | 5.130 | 1,126,069 | +0.39(+8.23%) |
Aug 07, 2023 | 5.100 | 5.140 | 4.600 | 4.740 | 1,231,071 | -0.38(-7.42%) |
Aug 04, 2023 | 5.140 | 5.400 | 5.070 | 5.120 | 847,436 | +0.03(+0.59%) |
Aug 03, 2023 | 5.380 | 5.400 | 5.010 | 5.090 | 1,130,213 | -0.21(-3.96%) |
Aug 02, 2023 | 5.700 | 5.800 | 5.280 | 5.300 | 1,464,209 | -0.55(-9.40%) |
Aug 01, 2023 | 5.970 | 6.270 | 5.830 | 5.850 | 1,757,985 | -0.22(-3.62%) |
Jul 31, 2023 | 6.170 | 6.480 | 6.045 | 6.070 | 1,228,912 | +0.03(+0.50%) |
Jul 28, 2023 | 5.800 | 6.700 | 5.690 | 6.040 | 3,588,112 | +0.29(+5.04%) |
Jul 27, 2023 | 6.270 | 6.420 | 5.740 | 5.750 | 1,503,802 | -0.48(-7.70%) |
Jul 26, 2023 | 6.530 | 6.560 | 5.680 | 6.230 | 3,197,757 | -0.22(-3.41%) |
Jul 25, 2023 | 6.530 | 7.770 | 6.320 | 6.450 | 15,315,102 | +0.10(+1.57%) |
Jul 24, 2023 | 7.790 | 7.920 | 6.010 | 6.350 | 9,073,478 | -2.05(-24.40%) |
Jul 21, 2023 | 7.420 | 9.900 | 6.900 | 8.400 | 75,791,992 | +1.96(+30.43%) |
Jul 20, 2023 | 4.180 | 8.090 | 4.050 | 6.440 | 68,589,376 | +2.35(+57.46%) |
Jul 19, 2023 | 4.080 | 4.237 | 4.051 | 4.090 | 420,963 | +0.00(+0.00%) |
Jul 18, 2023 | 4.290 | 4.335 | 3.985 | 4.090 | 1,284,872 | -0.15(-3.54%) |
Jul 17, 2023 | 4.620 | 4.620 | 4.220 | 4.240 | 947,716 | -0.33(-7.22%) |
Jul 14, 2023 | 4.600 | 4.700 | 4.530 | 4.570 | 640,735 | +0.07(+1.56%) |
Jul 13, 2023 | 4.590 | 4.647 | 4.485 | 4.500 | 789,031 | -0.10(-2.17%) |
Jul 12, 2023 | 4.670 | 4.720 | 4.520 | 4.600 | 465,633 | -0.02(-0.43%) |
Jul 11, 2023 | 4.750 | 4.780 | 4.530 | 4.620 | 653,848 | -0.14(-2.94%) |
Jul 10, 2023 | 4.710 | 4.780 | 4.620 | 4.760 | 479,737 | +0.05(+1.06%) |
Jul 07, 2023 | 4.640 | 4.940 | 4.590 | 4.710 | 661,302 | +0.12(+2.61%) |
Jul 06, 2023 | 4.800 | 4.800 | 4.480 | 4.590 | 876,954 | -0.31(-6.33%) |
Jul 05, 2023 | 4.900 | 5.018 | 4.750 | 4.900 | 659,051 | -0.08(-1.61%) |
Jul 03, 2023 | 5.040 | 5.150 | 4.860 | 4.980 | 585,948 | -0.06(-1.19%) |
Jun 30, 2023 | 5.150 | 5.170 | 5.020 | 5.040 | 515,962 | -0.10(-1.95%) |
Jun 29, 2023 | 5.110 | 5.260 | 5.010 | 5.140 | 509,386 | +0.03(+0.59%) |
Jun 28, 2023 | 5.060 | 5.140 | 4.950 | 5.110 | 782,021 | +0.05(+0.99%) |
Jun 27, 2023 | 5.080 | 5.270 | 4.980 | 5.060 | 557,996 | +0.04(+0.80%) |
Jun 26, 2023 | 5.100 | 5.220 | 4.890 | 5.020 | 673,887 | -0.13(-2.52%) |
Jun 23, 2023 | 5.430 | 5.460 | 5.110 | 5.150 | 769,533 | -0.28(-5.16%) |
Jun 22, 2023 | 5.500 | 5.630 | 5.280 | 5.430 | 720,039 | -0.19(-3.38%) |
Jun 21, 2023 | 5.760 | 6.320 | 5.420 | 5.620 | 2,129,782 | -0.20(-3.44%) |
Jun 20, 2023 | 5.680 | 5.850 | 5.480 | 5.820 | 1,103,623 | +0.20(+3.56%) |
Jun 16, 2023 | 5.750 | 5.780 | 5.500 | 5.620 | 698,662 | -0.12(-2.09%) |