Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.710 | 5.710 | 5.410 | 5.530 | 847,388 | -0.12(-2.12%) |
Aug 30, 2023 | 5.590 | 5.870 | 5.500 | 5.650 | 1,145,010 | +0.06(+1.07%) |
Aug 29, 2023 | 5.690 | 5.830 | 5.530 | 5.590 | 980,574 | -0.19(-3.29%) |
Aug 28, 2023 | 5.450 | 5.883 | 5.330 | 5.780 | 1,533,326 | +0.29(+5.19%) |
Aug 25, 2023 | 5.530 | 5.720 | 5.320 | 5.495 | 1,536,319 | +0.08(+1.57%) |
Aug 24, 2023 | 6.110 | 6.215 | 5.250 | 5.410 | 3,691,759 | -0.67(-11.02%) |
Aug 23, 2023 | 5.600 | 6.400 | 5.450 | 6.080 | 12,128,855 | +0.65(+11.97%) |
Aug 22, 2023 | 5.280 | 6.370 | 5.180 | 5.430 | 76,570,624 | +1.51(+38.52%) |
Aug 21, 2023 | 3.920 | 3.950 | 3.770 | 3.920 | 230,424 | +0.01(+0.26%) |
Aug 18, 2023 | 3.900 | 4.010 | 3.895 | 3.910 | 178,421 | -0.05(-1.26%) |
Aug 17, 2023 | 4.030 | 4.175 | 3.860 | 3.960 | 422,161 | -0.12(-2.94%) |
Aug 16, 2023 | 4.220 | 4.290 | 4.024 | 4.080 | 254,759 | -0.15(-3.55%) |
Aug 15, 2023 | 4.160 | 4.380 | 4.110 | 4.230 | 625,820 | +0.04(+0.95%) |
Aug 14, 2023 | 4.300 | 4.300 | 3.980 | 4.190 | 522,917 | -0.15(-3.46%) |
Aug 11, 2023 | 4.350 | 4.450 | 4.190 | 4.340 | 1,221,138 | +0.06(+1.40%) |
Aug 10, 2023 | 3.980 | 4.435 | 3.940 | 4.280 | 441,432 | +0.31(+7.81%) |
Aug 09, 2023 | 4.030 | 4.060 | 3.890 | 3.970 | 377,826 | -0.06(-1.49%) |
Aug 08, 2023 | 3.980 | 4.180 | 3.900 | 4.030 | 546,740 | +0.02(+0.50%) |
Aug 07, 2023 | 3.940 | 4.100 | 3.685 | 4.010 | 745,029 | +0.06(+1.52%) |
Aug 04, 2023 | 3.860 | 4.160 | 3.840 | 3.950 | 613,531 | +0.10(+2.60%) |
Aug 03, 2023 | 3.990 | 4.310 | 3.820 | 3.850 | 710,117 | +0.03(+0.79%) |
Aug 02, 2023 | 3.670 | 3.855 | 3.540 | 3.820 | 367,980 | +0.11(+2.96%) |
Aug 01, 2023 | 3.780 | 3.860 | 3.670 | 3.710 | 348,943 | -0.11(-2.88%) |
Jul 31, 2023 | 3.860 | 4.000 | 3.780 | 3.820 | 463,979 | -0.03(-0.78%) |
Jul 28, 2023 | 3.610 | 3.880 | 3.570 | 3.850 | 393,074 | +0.31(+8.76%) |
Jul 27, 2023 | 3.740 | 3.740 | 3.500 | 3.540 | 1,231,946 | -0.18(-4.84%) |
Jul 26, 2023 | 3.650 | 3.770 | 3.620 | 3.720 | 178,100 | +0.05(+1.36%) |
Jul 25, 2023 | 3.730 | 3.865 | 3.570 | 3.670 | 656,371 | -0.07(-1.87%) |
Jul 24, 2023 | 3.840 | 3.875 | 3.620 | 3.740 | 625,678 | -0.11(-2.86%) |
Jul 21, 2023 | 3.890 | 4.020 | 3.795 | 3.850 | 438,089 | -0.03(-0.77%) |
Jul 20, 2023 | 4.410 | 4.485 | 3.850 | 3.880 | 870,442 | -0.52(-11.82%) |
Jul 19, 2023 | 4.010 | 4.455 | 4.010 | 4.400 | 1,737,157 | +0.39(+9.73%) |
Jul 18, 2023 | 3.960 | 4.140 | 3.895 | 4.010 | 391,968 | +0.05(+1.26%) |
Jul 17, 2023 | 3.700 | 3.970 | 3.680 | 3.960 | 572,373 | +0.28(+7.61%) |
Jul 14, 2023 | 3.710 | 3.865 | 3.600 | 3.680 | 364,446 | -0.04(-1.08%) |
Jul 13, 2023 | 3.750 | 3.830 | 3.670 | 3.720 | 339,342 | +0.01(+0.27%) |
Jul 12, 2023 | 3.570 | 3.750 | 3.515 | 3.710 | 479,603 | +0.20(+5.70%) |
Jul 11, 2023 | 3.670 | 3.775 | 3.450 | 3.510 | 564,204 | -0.17(-4.62%) |
Jul 10, 2023 | 3.580 | 3.780 | 3.480 | 3.680 | 758,777 | +0.12(+3.37%) |
Jul 07, 2023 | 3.370 | 3.600 | 3.355 | 3.560 | 571,752 | +0.19(+5.64%) |
Jul 06, 2023 | 3.330 | 3.390 | 3.220 | 3.370 | 620,960 | +0.00(+0.00%) |
Jul 05, 2023 | 3.250 | 3.430 | 3.215 | 3.370 | 564,225 | +0.12(+3.69%) |
Jul 03, 2023 | 3.280 | 3.320 | 3.180 | 3.250 | 248,719 | -0.05(-1.52%) |
Jun 30, 2023 | 3.260 | 3.410 | 3.190 | 3.300 | 583,871 | +0.10(+3.12%) |
Jun 29, 2023 | 3.140 | 3.200 | 3.090 | 3.200 | 565,544 | +0.07(+2.24%) |
Jun 28, 2023 | 3.160 | 3.210 | 3.100 | 3.130 | 333,119 | -0.03(-0.95%) |
Jun 27, 2023 | 3.100 | 3.245 | 3.030 | 3.160 | 507,201 | +0.06(+1.94%) |
Jun 26, 2023 | 3.150 | 3.275 | 3.025 | 3.100 | 706,408 | -0.04(-1.27%) |
Jun 23, 2023 | 3.130 | 3.185 | 3.045 | 3.140 | 6,897,945 | -0.06(-1.88%) |
Jun 22, 2023 | 3.090 | 3.260 | 3.070 | 3.200 | 557,755 | +0.09(+2.89%) |
Jun 21, 2023 | 3.180 | 3.200 | 2.995 | 3.110 | 445,685 | -0.07(-2.20%) |
Jun 20, 2023 | 3.000 | 3.210 | 2.950 | 3.180 | 746,959 | +0.18(+6.00%) |
Jun 16, 2023 | 3.090 | 3.090 | 2.925 | 3.000 | 798,433 | -0.04(-1.32%) |
Jun 15, 2023 | 3.000 | 3.075 | 2.935 | 3.040 | 478,908 | +0.02(+0.66%) |
Jun 14, 2023 | 3.150 | 3.180 | 2.990 | 3.020 | 346,739 | -0.13(-4.13%) |
Jun 13, 2023 | 3.040 | 3.180 | 3.040 | 3.150 | 459,288 | +0.16(+5.35%) |
Jun 12, 2023 | 3.020 | 3.150 | 2.965 | 2.990 | 419,700 | -0.10(-3.24%) |
Jun 09, 2023 | 3.190 | 3.195 | 3.080 | 3.090 | 327,544 | -0.09(-2.83%) |
Jun 08, 2023 | 3.150 | 3.210 | 3.010 | 3.180 | 637,863 | +0.03(+0.95%) |
Jun 07, 2023 | 3.150 | 3.355 | 3.110 | 3.150 | 731,163 | +0.00(+0.00%) |
Jun 06, 2023 | 3.070 | 3.220 | 3.040 | 3.150 | 633,678 | +0.08(+2.61%) |
Jun 05, 2023 | 3.070 | 3.170 | 2.990 | 3.070 | 593,685 | +0.00(+0.00%) |
Jun 02, 2023 | 2.870 | 3.090 | 2.870 | 3.070 | 554,258 | +0.18(+6.23%) |