Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.350 | 5.360 | 5.150 | 5.310 | 168,834 | +0.02(+0.38%) |
Aug 30, 2023 | 4.880 | 5.340 | 4.880 | 5.290 | 377,662 | +0.43(+8.85%) |
Aug 29, 2023 | 4.740 | 5.040 | 4.699 | 4.860 | 201,046 | +0.04(+0.83%) |
Aug 28, 2023 | 5.200 | 5.251 | 4.675 | 4.820 | 299,597 | -0.35(-6.77%) |
Aug 25, 2023 | 5.240 | 5.280 | 5.120 | 5.170 | 125,261 | -0.16(-3.00%) |
Aug 24, 2023 | 5.200 | 5.380 | 5.200 | 5.330 | 157,628 | +0.12(+2.30%) |
Aug 23, 2023 | 5.280 | 5.366 | 5.140 | 5.210 | 107,505 | -0.05(-0.95%) |
Aug 22, 2023 | 5.360 | 5.429 | 5.190 | 5.260 | 136,328 | -0.06(-1.13%) |
Aug 21, 2023 | 5.330 | 5.475 | 5.240 | 5.320 | 348,639 | +0.00(+0.00%) |
Aug 18, 2023 | 5.330 | 5.465 | 5.190 | 5.320 | 172,880 | -0.05(-0.93%) |
Aug 17, 2023 | 5.680 | 5.700 | 5.270 | 5.370 | 201,778 | -0.30(-5.29%) |
Aug 16, 2023 | 5.870 | 6.010 | 5.610 | 5.670 | 261,457 | -0.17(-2.91%) |
Aug 15, 2023 | 5.810 | 6.090 | 5.600 | 5.840 | 563,182 | +0.03(+0.52%) |
Aug 14, 2023 | 5.300 | 5.910 | 5.300 | 5.810 | 635,638 | +0.56(+10.67%) |
Aug 11, 2023 | 5.250 | 5.340 | 5.125 | 5.250 | 243,208 | -0.03(-0.57%) |
Aug 10, 2023 | 4.870 | 5.330 | 4.860 | 5.280 | 336,212 | +0.40(+8.20%) |
Aug 09, 2023 | 5.000 | 5.290 | 4.752 | 4.880 | 261,580 | +0.46(+10.41%) |
Aug 08, 2023 | 4.440 | 4.490 | 4.250 | 4.420 | 177,580 | -0.10(-2.21%) |
Aug 07, 2023 | 4.550 | 4.594 | 4.380 | 4.520 | 96,759 | +0.02(+0.44%) |
Aug 04, 2023 | 4.430 | 4.630 | 4.430 | 4.500 | 39,636 | +0.03(+0.67%) |
Aug 03, 2023 | 4.530 | 4.830 | 4.460 | 4.470 | 56,023 | -0.08(-1.76%) |
Aug 02, 2023 | 4.590 | 4.680 | 4.500 | 4.550 | 53,987 | -0.08(-1.73%) |
Aug 01, 2023 | 4.500 | 4.730 | 4.500 | 4.630 | 76,205 | +0.12(+2.66%) |
Jul 31, 2023 | 4.770 | 4.820 | 4.500 | 4.510 | 99,941 | -0.25(-5.25%) |
Jul 28, 2023 | 4.730 | 4.810 | 4.500 | 4.760 | 233,790 | +0.16(+3.48%) |
Jul 27, 2023 | 4.620 | 4.720 | 4.540 | 4.600 | 145,622 | +0.01(+0.22%) |
Jul 26, 2023 | 4.650 | 4.720 | 4.510 | 4.590 | 51,635 | -0.06(-1.29%) |
Jul 25, 2023 | 4.500 | 4.860 | 4.370 | 4.650 | 131,660 | +0.19(+4.26%) |
Jul 24, 2023 | 4.450 | 4.560 | 4.330 | 4.460 | 71,421 | +0.06(+1.36%) |
Jul 21, 2023 | 4.450 | 4.500 | 4.310 | 4.400 | 53,502 | -0.03(-0.68%) |
Jul 20, 2023 | 4.250 | 4.430 | 4.180 | 4.430 | 46,688 | +0.18(+4.24%) |
Jul 19, 2023 | 4.290 | 4.349 | 4.180 | 4.250 | 68,216 | -0.01(-0.23%) |
Jul 18, 2023 | 4.310 | 4.340 | 4.140 | 4.260 | 57,942 | -0.04(-0.93%) |
Jul 17, 2023 | 4.210 | 4.360 | 4.120 | 4.300 | 65,762 | +0.02(+0.47%) |
Jul 14, 2023 | 4.360 | 4.360 | 4.050 | 4.280 | 70,591 | -0.09(-2.06%) |
Jul 13, 2023 | 4.140 | 4.390 | 4.140 | 4.370 | 79,640 | +0.25(+6.07%) |
Jul 12, 2023 | 4.130 | 4.240 | 4.040 | 4.120 | 113,981 | +0.04(+0.98%) |
Jul 11, 2023 | 4.160 | 4.210 | 4.032 | 4.080 | 77,837 | -0.06(-1.45%) |
Jul 10, 2023 | 4.000 | 4.280 | 4.000 | 4.140 | 72,346 | +0.14(+3.50%) |
Jul 07, 2023 | 3.910 | 4.050 | 3.910 | 4.000 | 70,486 | +0.11(+2.83%) |
Jul 06, 2023 | 4.030 | 4.115 | 3.870 | 3.890 | 96,890 | -0.17(-4.19%) |
Jul 05, 2023 | 4.060 | 4.260 | 3.990 | 4.060 | 113,345 | -0.04(-0.98%) |
Jul 03, 2023 | 3.820 | 4.150 | 3.820 | 4.100 | 30,274 | +0.25(+6.49%) |
Jun 30, 2023 | 3.870 | 3.986 | 3.810 | 3.850 | 80,380 | +0.04(+1.05%) |
Jun 29, 2023 | 3.750 | 3.950 | 3.750 | 3.810 | 74,376 | +0.05(+1.33%) |
Jun 28, 2023 | 3.930 | 3.930 | 3.730 | 3.760 | 114,589 | -0.20(-5.05%) |
Jun 27, 2023 | 3.990 | 4.010 | 3.890 | 3.960 | 41,021 | -0.02(-0.50%) |
Jun 26, 2023 | 3.970 | 4.070 | 3.920 | 3.980 | 67,989 | -0.05(-1.24%) |
Jun 23, 2023 | 3.970 | 4.130 | 3.970 | 4.030 | 53,816 | -0.06(-1.47%) |
Jun 22, 2023 | 4.200 | 4.200 | 3.930 | 4.090 | 113,858 | -0.16(-3.76%) |
Jun 21, 2023 | 4.160 | 4.290 | 4.100 | 4.250 | 65,645 | +0.11(+2.66%) |
Jun 20, 2023 | 4.090 | 4.250 | 4.061 | 4.140 | 127,720 | +0.00(+0.00%) |
Jun 16, 2023 | 4.230 | 4.345 | 4.140 | 4.140 | 149,729 | -0.15(-3.50%) |