Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.480 | 4.520 | 4.330 | 4.350 | 149,429 | -0.13(-2.90%) |
Aug 30, 2023 | 4.420 | 4.528 | 4.280 | 4.480 | 111,220 | +0.06(+1.36%) |
Aug 29, 2023 | 4.510 | 4.540 | 4.382 | 4.420 | 110,116 | -0.09(-2.00%) |
Aug 28, 2023 | 4.770 | 4.820 | 4.460 | 4.510 | 108,599 | -0.23(-4.85%) |
Aug 25, 2023 | 4.770 | 4.830 | 4.525 | 4.740 | 161,624 | -0.01(-0.21%) |
Aug 24, 2023 | 4.900 | 4.940 | 4.630 | 4.750 | 167,413 | -0.15(-3.06%) |
Aug 23, 2023 | 4.620 | 4.990 | 4.620 | 4.900 | 293,061 | +0.32(+6.99%) |
Aug 22, 2023 | 4.430 | 4.630 | 4.330 | 4.580 | 140,990 | +0.17(+3.85%) |
Aug 21, 2023 | 4.290 | 4.470 | 4.210 | 4.410 | 172,071 | +0.13(+3.04%) |
Aug 18, 2023 | 4.320 | 4.460 | 4.270 | 4.280 | 155,117 | -0.09(-2.06%) |
Aug 17, 2023 | 4.300 | 4.420 | 4.272 | 4.370 | 171,981 | +0.07(+1.63%) |
Aug 16, 2023 | 4.480 | 4.480 | 4.300 | 4.300 | 102,240 | -0.12(-2.71%) |
Aug 15, 2023 | 4.620 | 4.690 | 4.410 | 4.420 | 163,962 | -0.24(-5.15%) |
Aug 14, 2023 | 4.660 | 4.750 | 4.490 | 4.660 | 177,437 | -0.05(-1.06%) |
Aug 11, 2023 | 4.640 | 4.790 | 4.630 | 4.710 | 135,295 | +0.07(+1.51%) |
Aug 10, 2023 | 4.460 | 4.720 | 4.360 | 4.640 | 188,571 | +0.20(+4.50%) |
Aug 09, 2023 | 4.500 | 4.520 | 4.330 | 4.440 | 173,761 | -0.06(-1.33%) |
Aug 08, 2023 | 4.560 | 4.720 | 4.430 | 4.500 | 161,359 | -0.08(-1.85%) |
Aug 07, 2023 | 5.000 | 5.050 | 4.440 | 4.585 | 279,849 | -0.42(-8.30%) |
Aug 04, 2023 | 5.140 | 5.300 | 4.890 | 5.000 | 572,398 | -0.06(-1.19%) |
Aug 03, 2023 | 4.680 | 5.080 | 4.565 | 5.060 | 561,405 | +0.69(+15.79%) |
Aug 02, 2023 | 4.370 | 4.470 | 4.210 | 4.370 | 287,783 | +0.00(+0.00%) |
Aug 01, 2023 | 4.350 | 4.490 | 4.230 | 4.370 | 279,380 | +0.00(+0.00%) |
Jul 31, 2023 | 4.100 | 4.375 | 4.100 | 4.370 | 165,052 | +0.28(+6.85%) |
Jul 28, 2023 | 3.890 | 4.120 | 3.750 | 4.090 | 282,279 | +0.22(+5.68%) |
Jul 27, 2023 | 3.890 | 3.890 | 3.800 | 3.870 | 177,388 | +0.00(+0.13%) |
Jul 26, 2023 | 3.910 | 3.986 | 3.780 | 3.865 | 194,304 | -0.04(-1.15%) |
Jul 25, 2023 | 4.180 | 4.210 | 3.870 | 3.910 | 268,921 | -0.29(-6.90%) |
Jul 24, 2023 | 4.250 | 4.360 | 4.180 | 4.200 | 162,496 | -0.06(-1.41%) |
Jul 21, 2023 | 4.310 | 4.350 | 4.160 | 4.260 | 192,463 | -0.01(-0.23%) |
Jul 20, 2023 | 4.260 | 4.390 | 4.230 | 4.270 | 206,055 | +0.01(+0.23%) |
Jul 19, 2023 | 4.190 | 4.380 | 4.180 | 4.260 | 198,724 | +0.07(+1.67%) |
Jul 18, 2023 | 4.150 | 4.310 | 4.150 | 4.190 | 173,005 | +0.04(+0.96%) |
Jul 17, 2023 | 4.130 | 4.250 | 4.050 | 4.150 | 133,396 | +0.11(+2.72%) |
Jul 14, 2023 | 4.090 | 4.150 | 3.960 | 4.040 | 185,042 | -0.05(-1.22%) |
Jul 13, 2023 | 4.110 | 4.160 | 4.030 | 4.090 | 175,226 | -0.05(-1.21%) |
Jul 12, 2023 | 4.160 | 4.190 | 4.070 | 4.140 | 145,338 | +0.03(+0.73%) |
Jul 11, 2023 | 4.390 | 4.465 | 4.020 | 4.110 | 469,968 | -0.26(-5.95%) |
Jul 10, 2023 | 3.920 | 4.400 | 3.890 | 4.370 | 1,580,939 | +0.45(+11.48%) |
Jul 07, 2023 | 3.800 | 3.940 | 3.780 | 3.920 | 194,182 | +0.11(+2.89%) |
Jul 06, 2023 | 3.700 | 3.910 | 3.700 | 3.810 | 324,027 | +0.00(+0.00%) |
Jul 05, 2023 | 3.800 | 3.850 | 3.600 | 3.810 | 522,051 | +0.25(+7.02%) |
Jul 03, 2023 | 3.630 | 3.780 | 3.550 | 3.560 | 138,620 | -0.08(-2.20%) |
Jun 30, 2023 | 3.660 | 3.760 | 3.620 | 3.640 | 322,137 | +0.03(+0.83%) |
Jun 29, 2023 | 3.660 | 3.755 | 3.550 | 3.610 | 292,778 | -0.05(-1.37%) |
Jun 28, 2023 | 3.480 | 3.715 | 3.450 | 3.660 | 650,890 | +0.15(+4.27%) |
Jun 27, 2023 | 3.690 | 3.690 | 3.480 | 3.510 | 371,059 | -0.19(-5.01%) |
Jun 26, 2023 | 3.750 | 3.750 | 3.482 | 3.695 | 452,017 | -0.05(-1.20%) |
Jun 23, 2023 | 4.020 | 4.090 | 3.610 | 3.740 | 7,052,596 | -0.35(-8.56%) |
Jun 22, 2023 | 4.190 | 4.270 | 3.995 | 4.090 | 275,612 | -0.12(-2.85%) |
Jun 21, 2023 | 4.160 | 4.360 | 4.051 | 4.210 | 338,126 | +0.01(+0.24%) |
Jun 20, 2023 | 4.010 | 4.210 | 3.770 | 4.200 | 448,597 | +0.22(+5.53%) |
Jun 16, 2023 | 3.900 | 4.010 | 3.660 | 3.980 | 725,901 | +0.07(+1.79%) |
Jun 15, 2023 | 4.030 | 4.100 | 3.865 | 3.910 | 204,900 | -0.15(-3.69%) |
Jun 14, 2023 | 4.300 | 4.300 | 4.040 | 4.060 | 131,448 | -0.16(-3.79%) |
Jun 13, 2023 | 4.210 | 4.245 | 4.150 | 4.220 | 174,358 | +0.04(+0.96%) |
Jun 12, 2023 | 4.080 | 4.225 | 4.080 | 4.180 | 182,018 | +0.09(+2.20%) |
Jun 09, 2023 | 4.110 | 4.210 | 4.070 | 4.090 | 166,223 | -0.02(-0.49%) |
Jun 08, 2023 | 4.140 | 4.240 | 4.040 | 4.110 | 277,557 | -0.02(-0.48%) |
Jun 07, 2023 | 4.230 | 4.360 | 4.130 | 4.130 | 372,413 | -0.13(-3.05%) |
Jun 06, 2023 | 4.290 | 4.325 | 4.180 | 4.260 | 206,717 | -0.02(-0.47%) |
Jun 05, 2023 | 4.600 | 4.600 | 4.260 | 4.280 | 298,523 | -0.27(-5.93%) |
Jun 02, 2023 | 4.170 | 4.660 | 4.090 | 4.550 | 422,765 | +0.39(+9.37%) |