Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.610 | 5.630 | 5.430 | 5.490 | 1,555,420 | -0.06(-1.08%) |
Aug 30, 2023 | 5.550 | 5.726 | 5.460 | 5.550 | 2,376,231 | +0.08(+1.46%) |
Aug 29, 2023 | 5.300 | 5.560 | 5.243 | 5.470 | 2,858,352 | +0.16(+3.01%) |
Aug 28, 2023 | 5.250 | 5.385 | 5.220 | 5.310 | 712,403 | +0.12(+2.31%) |
Aug 25, 2023 | 5.300 | 5.324 | 5.100 | 5.190 | 1,066,862 | -0.13(-2.44%) |
Aug 24, 2023 | 5.240 | 5.400 | 5.240 | 5.320 | 881,023 | +0.00(+0.00%) |
Aug 23, 2023 | 5.220 | 5.380 | 5.140 | 5.320 | 974,858 | +0.05(+0.95%) |
Aug 22, 2023 | 5.360 | 5.390 | 5.240 | 5.270 | 1,154,165 | -0.08(-1.50%) |
Aug 21, 2023 | 5.280 | 5.420 | 5.280 | 5.350 | 1,190,192 | +0.10(+1.90%) |
Aug 18, 2023 | 5.120 | 5.279 | 5.010 | 5.250 | 1,244,388 | +0.07(+1.35%) |
Aug 17, 2023 | 5.270 | 5.295 | 5.155 | 5.180 | 828,815 | -0.03(-0.58%) |
Aug 16, 2023 | 5.200 | 5.350 | 5.190 | 5.210 | 1,150,940 | +0.01(+0.19%) |
Aug 15, 2023 | 5.200 | 5.290 | 5.160 | 5.200 | 1,167,891 | -0.05(-0.95%) |
Aug 14, 2023 | 5.290 | 5.310 | 5.121 | 5.250 | 1,040,387 | -0.07(-1.32%) |
Aug 11, 2023 | 5.360 | 5.420 | 5.290 | 5.320 | 775,271 | -0.02(-0.37%) |
Aug 10, 2023 | 5.370 | 5.400 | 5.270 | 5.340 | 1,094,251 | -0.04(-0.74%) |
Aug 09, 2023 | 5.470 | 5.590 | 5.340 | 5.380 | 1,495,306 | -0.04(-0.74%) |
Aug 08, 2023 | 5.210 | 5.420 | 5.183 | 5.420 | 1,148,396 | +0.08(+1.50%) |
Aug 07, 2023 | 5.340 | 5.350 | 5.140 | 5.340 | 1,468,138 | +0.06(+1.14%) |
Aug 04, 2023 | 5.510 | 5.550 | 5.220 | 5.280 | 2,111,395 | -0.20(-3.65%) |
Aug 03, 2023 | 5.100 | 5.530 | 5.065 | 5.480 | 5,357,323 | +0.40(+7.87%) |
Aug 02, 2023 | 5.080 | 5.150 | 4.950 | 5.080 | 3,030,244 | +0.07(+1.40%) |
Aug 01, 2023 | 5.390 | 5.420 | 4.781 | 5.010 | 5,647,843 | +0.52(+11.58%) |
Jul 31, 2023 | 4.290 | 4.530 | 4.220 | 4.490 | 2,614,177 | +0.11(+2.51%) |
Jul 28, 2023 | 4.240 | 4.485 | 4.240 | 4.380 | 1,521,967 | +0.21(+5.04%) |
Jul 27, 2023 | 4.360 | 4.360 | 4.120 | 4.170 | 2,210,517 | -0.16(-3.70%) |
Jul 26, 2023 | 4.300 | 4.370 | 4.230 | 4.330 | 765,105 | +0.03(+0.70%) |
Jul 25, 2023 | 4.250 | 4.320 | 4.195 | 4.300 | 1,265,702 | +0.05(+1.18%) |
Jul 24, 2023 | 4.240 | 4.330 | 4.131 | 4.250 | 2,637,569 | -0.04(-0.93%) |
Jul 21, 2023 | 4.230 | 4.330 | 4.150 | 4.290 | 2,892,346 | +0.10(+2.39%) |
Jul 20, 2023 | 4.170 | 4.200 | 4.075 | 4.190 | 1,287,486 | +0.06(+1.45%) |
Jul 19, 2023 | 4.090 | 4.130 | 3.995 | 4.130 | 1,207,225 | +0.05(+1.23%) |
Jul 18, 2023 | 3.850 | 4.080 | 3.850 | 4.080 | 1,975,650 | +0.23(+5.97%) |
Jul 17, 2023 | 3.850 | 3.910 | 3.770 | 3.850 | 920,469 | -0.02(-0.52%) |
Jul 14, 2023 | 3.880 | 3.940 | 3.780 | 3.870 | 1,727,973 | -0.05(-1.28%) |
Jul 13, 2023 | 3.840 | 3.980 | 3.820 | 3.920 | 2,259,803 | +0.08(+2.08%) |
Jul 12, 2023 | 3.850 | 3.855 | 3.775 | 3.840 | 1,075,579 | +0.02(+0.52%) |
Jul 11, 2023 | 3.700 | 3.860 | 3.650 | 3.820 | 1,413,248 | +0.15(+4.09%) |
Jul 10, 2023 | 3.690 | 3.765 | 3.615 | 3.670 | 1,372,769 | +0.01(+0.27%) |
Jul 07, 2023 | 3.510 | 3.700 | 3.510 | 3.660 | 2,601,362 | +0.16(+4.57%) |
Jul 06, 2023 | 3.480 | 3.565 | 3.330 | 3.500 | 1,427,933 | -0.02(-0.57%) |
Jul 05, 2023 | 3.480 | 3.720 | 3.380 | 3.520 | 2,767,983 | +0.12(+3.53%) |
Jul 03, 2023 | 3.370 | 3.420 | 3.353 | 3.400 | 592,962 | +0.02(+0.59%) |
Jun 30, 2023 | 3.430 | 3.490 | 3.350 | 3.380 | 2,149,376 | +0.02(+0.60%) |
Jun 29, 2023 | 3.250 | 3.415 | 3.235 | 3.360 | 2,837,760 | +0.22(+7.01%) |
Jun 28, 2023 | 3.100 | 3.170 | 3.030 | 3.140 | 1,103,168 | +0.04(+1.29%) |
Jun 27, 2023 | 2.880 | 3.120 | 2.860 | 3.100 | 1,708,642 | +0.21(+7.27%) |
Jun 26, 2023 | 2.700 | 2.930 | 2.700 | 2.890 | 1,027,796 | +0.18(+6.64%) |
Jun 23, 2023 | 2.720 | 2.765 | 2.670 | 2.710 | 1,842,625 | -0.07(-2.52%) |
Jun 22, 2023 | 2.820 | 2.820 | 2.750 | 2.780 | 1,044,922 | -0.06(-2.11%) |
Jun 21, 2023 | 2.810 | 2.890 | 2.790 | 2.840 | 498,352 | +0.02(+0.71%) |
Jun 20, 2023 | 2.860 | 2.860 | 2.790 | 2.820 | 542,435 | -0.04(-1.40%) |
Jun 16, 2023 | 2.970 | 2.970 | 2.830 | 2.860 | 1,548,570 | -0.06(-2.05%) |
Jun 15, 2023 | 2.860 | 2.930 | 2.860 | 2.920 | 582,294 | +0.06(+2.10%) |
Jun 14, 2023 | 2.970 | 2.980 | 2.800 | 2.860 | 1,257,112 | -0.06(-2.05%) |
Jun 13, 2023 | 2.890 | 3.040 | 2.890 | 2.920 | 1,016,504 | +0.08(+2.82%) |
Jun 12, 2023 | 2.860 | 2.905 | 2.840 | 2.840 | 724,443 | -0.06(-2.07%) |
Jun 09, 2023 | 3.030 | 3.030 | 2.900 | 2.900 | 523,040 | -0.11(-3.65%) |
Jun 08, 2023 | 3.000 | 3.040 | 2.920 | 3.010 | 729,203 | +0.02(+0.67%) |
Jun 07, 2023 | 2.910 | 3.010 | 2.910 | 2.990 | 859,703 | +0.10(+3.46%) |
Jun 06, 2023 | 2.810 | 2.930 | 2.800 | 2.890 | 704,771 | +0.04(+1.40%) |
Jun 05, 2023 | 2.860 | 2.920 | 2.810 | 2.850 | 687,608 | +0.01(+0.35%) |
Jun 02, 2023 | 2.700 | 2.860 | 2.670 | 2.840 | 1,124,211 | +0.18(+6.77%) |