Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.647 | 4.500 | 2.632 | 3.125 | 5,685,401 | +0.58(+22.55%) |
Aug 30, 2023 | 2.805 | 2.805 | 2.300 | 2.550 | 1,183,022 | +0.12(+4.94%) |
Aug 29, 2023 | 2.663 | 2.748 | 2.377 | 2.430 | 342,757 | -0.31(-11.31%) |
Aug 28, 2023 | 2.875 | 2.935 | 2.690 | 2.740 | 167,078 | -0.16(-5.52%) |
Aug 25, 2023 | 2.828 | 2.938 | 2.757 | 2.900 | 125,490 | +0.02(+0.61%) |
Aug 24, 2023 | 2.928 | 3.208 | 2.810 | 2.882 | 135,693 | -0.00(-0.09%) |
Aug 23, 2023 | 3.070 | 3.248 | 2.720 | 2.885 | 394,929 | -0.32(-9.91%) |
Aug 22, 2023 | 3.408 | 3.750 | 2.902 | 3.203 | 585,608 | +0.28(+9.49%) |
Aug 21, 2023 | 3.135 | 3.135 | 2.638 | 2.925 | 272,232 | -0.11(-3.70%) |
Aug 18, 2023 | 3.125 | 3.200 | 2.913 | 3.038 | 259,124 | -0.26(-7.95%) |
Aug 17, 2023 | 3.533 | 3.585 | 3.125 | 3.300 | 299,297 | -0.18(-5.04%) |
Aug 16, 2023 | 3.325 | 3.688 | 3.290 | 3.475 | 257,877 | +0.12(+3.73%) |
Aug 15, 2023 | 3.700 | 3.750 | 3.225 | 3.350 | 319,960 | -0.75(-18.29%) |
Aug 14, 2023 | 4.825 | 5.150 | 3.545 | 4.100 | 539,701 | -0.53(-11.35%) |
Aug 11, 2023 | 4.735 | 4.875 | 4.500 | 4.625 | 95,304 | +0.04(+0.87%) |
Aug 10, 2023 | 5.000 | 5.040 | 4.522 | 4.585 | 85,987 | -0.24(-4.92%) |
Aug 09, 2023 | 4.750 | 5.000 | 4.530 | 4.822 | 90,905 | +0.15(+3.16%) |
Aug 08, 2023 | 4.750 | 4.800 | 4.550 | 4.675 | 53,034 | -0.03(-0.53%) |
Aug 07, 2023 | 5.250 | 5.287 | 4.625 | 4.700 | 135,668 | -0.65(-12.15%) |
Aug 04, 2023 | 5.500 | 5.715 | 5.027 | 5.350 | 129,232 | -0.12(-2.24%) |
Aug 03, 2023 | 5.500 | 5.550 | 5.320 | 5.473 | 75,480 | +0.10(+1.81%) |
Aug 02, 2023 | 5.500 | 5.625 | 5.253 | 5.375 | 71,403 | -0.25(-4.40%) |
Aug 01, 2023 | 5.625 | 5.750 | 5.485 | 5.622 | 158,348 | -0.06(-1.01%) |
Jul 31, 2023 | 5.500 | 5.725 | 5.287 | 5.680 | 152,605 | +0.60(+11.92%) |
Jul 28, 2023 | 5.080 | 5.315 | 4.997 | 5.075 | 104,534 | -0.17(-3.33%) |
Jul 27, 2023 | 5.250 | 5.500 | 5.100 | 5.250 | 173,836 | +0.15(+2.94%) |
Jul 26, 2023 | 5.125 | 5.285 | 4.978 | 5.100 | 88,860 | +0.05(+0.94%) |
Jul 25, 2023 | 4.750 | 5.250 | 4.617 | 5.053 | 107,790 | +0.40(+8.48%) |
Jul 24, 2023 | 4.750 | 4.750 | 4.460 | 4.657 | 51,006 | +0.02(+0.54%) |
Jul 21, 2023 | 4.850 | 4.928 | 4.500 | 4.633 | 114,345 | +0.01(+0.16%) |
Jul 20, 2023 | 4.825 | 4.980 | 4.303 | 4.625 | 159,619 | -0.12(-2.63%) |
Jul 19, 2023 | 5.125 | 5.200 | 4.625 | 4.750 | 233,736 | -0.38(-7.32%) |
Jul 18, 2023 | 5.625 | 5.650 | 5.008 | 5.125 | 230,187 | -0.42(-7.66%) |
Jul 17, 2023 | 5.855 | 5.875 | 5.500 | 5.550 | 227,292 | -0.10(-1.77%) |
Jul 14, 2023 | 7.850 | 8.098 | 5.375 | 5.650 | 1,116,863 | -0.60(-9.60%) |
Jul 13, 2023 | 7.000 | 7.000 | 5.875 | 6.250 | 226,905 | -0.12(-1.96%) |
Jul 12, 2023 | 6.125 | 6.725 | 5.503 | 6.375 | 281,225 | +0.71(+12.58%) |
Jul 11, 2023 | 6.475 | 6.475 | 5.375 | 5.662 | 182,721 | +0.00(+0.00%) |
Jul 10, 2023 | 6.000 | 6.162 | 5.375 | 5.662 | 525,219 | +0.16(+2.86%) |
Jul 07, 2023 | 5.625 | 5.875 | 5.375 | 5.505 | 42,408 | -0.01(-0.18%) |
Jul 06, 2023 | 5.975 | 5.975 | 5.500 | 5.515 | 56,188 | -0.50(-8.27%) |
Jul 05, 2023 | 6.250 | 6.607 | 5.500 | 6.013 | 145,980 | -2.74(-31.29%) |
Jul 03, 2023 | 9.750 | 9.838 | 8.750 | 8.750 | 8,733 | -0.63(-6.69%) |
Jun 30, 2023 | 10.25 | 10.25 | 8.887 | 9.377 | 13,835 | -0.70(-6.92%) |
Jun 29, 2023 | 9.375 | 11.07 | 9.375 | 10.07 | 10,319 | +1.25(+14.23%) |
Jun 28, 2023 | 9.500 | 9.665 | 8.820 | 8.820 | 4,419 | -0.05(-0.62%) |
Jun 27, 2023 | 9.250 | 9.525 | 8.575 | 8.875 | 18,058 | -0.12(-1.39%) |
Jun 26, 2023 | 9.500 | 9.500 | 9.000 | 9.000 | 3,065 | -0.13(-1.42%) |
Jun 23, 2023 | 10.00 | 10.50 | 9.082 | 9.130 | 9,085 | -0.85(-8.56%) |
Jun 22, 2023 | 9.750 | 10.38 | 9.102 | 9.985 | 7,367 | +0.74(+7.98%) |
Jun 21, 2023 | 10.12 | 10.12 | 8.325 | 9.248 | 12,532 | -0.75(-7.52%) |
Jun 20, 2023 | 10.57 | 10.61 | 10.00 | 10.00 | 8,657 | -0.35(-3.36%) |
Jun 16, 2023 | 10.30 | 10.38 | 10.00 | 10.35 | 10,441 | +0.54(+5.45%) |