Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.033 | 4.391 | 3.900 | 4.160 | 36,444 | +0.24(+6.24%) |
Aug 30, 2023 | 3.669 | 4.147 | 3.669 | 3.916 | 21,879 | +0.09(+2.45%) |
Aug 29, 2023 | 3.731 | 4.147 | 3.658 | 3.822 | 31,707 | +0.06(+1.66%) |
Aug 28, 2023 | 4.082 | 4.098 | 3.700 | 3.760 | 42,871 | -0.41(-9.91%) |
Aug 25, 2023 | 4.241 | 4.589 | 3.929 | 4.173 | 317,550 | +0.08(+1.84%) |
Aug 24, 2023 | 4.217 | 4.368 | 4.056 | 4.098 | 21,619 | -0.14(-3.37%) |
Aug 23, 2023 | 4.524 | 4.524 | 4.173 | 4.241 | 22,910 | -0.12(-2.68%) |
Aug 22, 2023 | 4.529 | 4.719 | 4.293 | 4.358 | 10,621 | -0.31(-6.68%) |
Aug 21, 2023 | 4.628 | 4.680 | 4.316 | 4.670 | 24,068 | +0.23(+5.15%) |
Aug 18, 2023 | 4.485 | 4.670 | 4.394 | 4.441 | 15,521 | -0.03(-0.70%) |
Aug 17, 2023 | 4.753 | 4.810 | 4.449 | 4.472 | 25,193 | -0.21(-4.44%) |
Aug 16, 2023 | 4.503 | 5.018 | 4.503 | 4.680 | 40,627 | -0.10(-2.17%) |
Aug 15, 2023 | 4.680 | 5.158 | 4.576 | 4.784 | 46,787 | +0.05(+1.10%) |
Aug 14, 2023 | 4.654 | 4.784 | 4.394 | 4.732 | 56,650 | +0.16(+3.41%) |
Aug 11, 2023 | 4.833 | 4.922 | 4.420 | 4.576 | 96,119 | -0.21(-4.35%) |
Aug 10, 2023 | 5.200 | 5.405 | 4.490 | 4.784 | 169,141 | -8.09(-62.83%) |
Aug 09, 2023 | 15.86 | 15.86 | 11.96 | 12.87 | 419,338 | +1.30(+11.24%) |
Aug 08, 2023 | 10.40 | 12.22 | 10.40 | 11.57 | 54,617 | +0.91(+8.54%) |
Aug 07, 2023 | 10.74 | 11.52 | 10.60 | 10.66 | 3,813 | -0.22(-1.98%) |
Aug 04, 2023 | 10.92 | 11.05 | 10.66 | 10.88 | 1,239 | -0.18(-1.60%) |
Aug 03, 2023 | 11.18 | 11.96 | 10.94 | 11.05 | 1,422 | -0.44(-3.85%) |
Aug 02, 2023 | 11.92 | 12.06 | 11.49 | 11.49 | 4,633 | -0.42(-3.56%) |
Aug 01, 2023 | 12.14 | 12.99 | 11.92 | 11.92 | 1,847 | -0.28(-2.26%) |
Jul 31, 2023 | 12.74 | 12.74 | 11.85 | 12.19 | 2,155 | -0.52(-4.11%) |
Jul 28, 2023 | 13.52 | 13.52 | 12.72 | 12.72 | 1,085 | -0.54(-4.08%) |
Jul 27, 2023 | 13.52 | 13.52 | 12.61 | 13.26 | 2,740 | -0.26(-1.94%) |
Jul 26, 2023 | 13.39 | 13.78 | 13.39 | 13.52 | 711 | +0.26(+1.94%) |
Jul 25, 2023 | 13.38 | 13.64 | 13.26 | 13.26 | 1,240 | -0.55(-4.01%) |
Jul 24, 2023 | 13.78 | 14.04 | 13.52 | 13.82 | 3,291 | -0.07(-0.51%) |
Jul 21, 2023 | 14.27 | 14.29 | 13.83 | 13.89 | 1,385 | +0.05(+0.39%) |
Jul 20, 2023 | 14.04 | 14.30 | 13.83 | 13.83 | 848 | -0.21(-1.48%) |
Jul 19, 2023 | 13.78 | 14.30 | 13.78 | 14.04 | 687 | +0.00(+0.02%) |
Jul 18, 2023 | 14.43 | 14.45 | 14.04 | 14.04 | 999 | -0.44(-3.05%) |
Jul 17, 2023 | 14.07 | 14.56 | 13.78 | 14.48 | 2,397 | +0.16(+1.14%) |
Jul 14, 2023 | 14.95 | 14.95 | 13.78 | 14.32 | 8,323 | -0.24(-1.68%) |
Jul 13, 2023 | 14.55 | 15.16 | 14.55 | 14.56 | 1,541 | -0.03(-0.18%) |
Jul 12, 2023 | 14.18 | 14.79 | 14.04 | 14.59 | 1,305 | +0.27(+1.87%) |
Jul 11, 2023 | 14.49 | 14.74 | 14.17 | 14.32 | 164 | +0.01(+0.09%) |
Jul 10, 2023 | 14.79 | 14.79 | 14.30 | 14.31 | 780 | +0.01(+0.04%) |
Jul 07, 2023 | 14.55 | 14.82 | 14.17 | 14.30 | 809 | +0.49(+3.58%) |
Jul 06, 2023 | 14.21 | 14.25 | 13.81 | 13.81 | 2,523 | -0.40(-2.82%) |
Jul 05, 2023 | 14.17 | 14.82 | 14.17 | 14.21 | 2,699 | -0.09(-0.65%) |
Jul 03, 2023 | 14.05 | 14.82 | 14.05 | 14.30 | 661 | +0.03(+0.20%) |
Jun 30, 2023 | 15.60 | 15.60 | 13.81 | 14.27 | 6,501 | -1.07(-6.95%) |
Jun 29, 2023 | 14.56 | 15.47 | 14.30 | 15.34 | 884 | +0.51(+3.47%) |
Jun 28, 2023 | 14.82 | 15.73 | 14.56 | 14.82 | 1,446 | -0.88(-5.58%) |
Jun 27, 2023 | 15.34 | 15.74 | 14.59 | 15.70 | 2,400 | +0.10(+0.63%) |
Jun 26, 2023 | 16.12 | 16.64 | 15.60 | 15.60 | 3,380 | -0.86(-5.23%) |
Jun 23, 2023 | 13.78 | 16.64 | 13.78 | 16.46 | 8,992 | +2.16(+15.11%) |
Jun 22, 2023 | 13.78 | 14.35 | 13.78 | 14.30 | 3,871 | +0.51(+3.73%) |
Jun 21, 2023 | 14.04 | 14.67 | 13.73 | 13.79 | 13,652 | +0.01(+0.04%) |
Jun 20, 2023 | 13.78 | 14.27 | 13.73 | 13.78 | 2,816 | -0.26(-1.83%) |
Jun 16, 2023 | 14.56 | 14.82 | 13.78 | 14.04 | 5,577 | -0.78(-5.26%) |
Jun 15, 2023 | 14.94 | 15.30 | 14.18 | 14.82 | 5,013 | -0.01(-0.04%) |
Jun 14, 2023 | 15.08 | 15.47 | 14.82 | 14.82 | 2,250 | -0.77(-4.97%) |
Jun 13, 2023 | 14.56 | 15.60 | 14.30 | 15.60 | 2,501 | +1.41(+9.93%) |
Jun 12, 2023 | 14.56 | 15.08 | 13.78 | 14.19 | 4,218 | -0.64(-4.31%) |
Jun 09, 2023 | 15.23 | 15.34 | 14.82 | 14.83 | 2,938 | -0.41(-2.66%) |
Jun 08, 2023 | 16.38 | 17.06 | 14.32 | 15.23 | 12,583 | -1.15(-7.00%) |
Jun 07, 2023 | 16.14 | 16.87 | 15.99 | 16.38 | 11,232 | +0.14(+0.85%) |
Jun 06, 2023 | 17.15 | 17.16 | 15.37 | 16.24 | 9,051 | -1.44(-8.13%) |
Jun 05, 2023 | 15.86 | 17.68 | 15.08 | 17.68 | 26,869 | +1.48(+9.17%) |
Jun 02, 2023 | 23.53 | 23.66 | 16.20 | 16.20 | 165,788 | -5.38(-24.95%) |