Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.300 | 3.450 | 3.250 | 3.370 | 49,012 | +0.07(+2.12%) |
Aug 30, 2023 | 3.140 | 3.320 | 3.110 | 3.300 | 23,085 | +0.14(+4.43%) |
Aug 29, 2023 | 3.020 | 3.220 | 3.020 | 3.160 | 166,056 | +0.11(+3.61%) |
Aug 28, 2023 | 3.050 | 3.190 | 3.020 | 3.050 | 46,731 | -0.03(-0.97%) |
Aug 25, 2023 | 3.090 | 3.170 | 3.049 | 3.080 | 84,898 | +0.00(+0.00%) |
Aug 24, 2023 | 3.150 | 3.230 | 3.060 | 3.080 | 64,626 | -0.10(-3.14%) |
Aug 23, 2023 | 3.160 | 3.270 | 3.125 | 3.180 | 151,532 | +0.03(+0.95%) |
Aug 22, 2023 | 3.170 | 3.300 | 3.120 | 3.150 | 75,682 | -0.01(-0.32%) |
Aug 21, 2023 | 3.290 | 3.290 | 3.060 | 3.160 | 101,297 | -0.20(-5.95%) |
Aug 18, 2023 | 3.580 | 3.610 | 3.240 | 3.360 | 115,389 | -0.33(-8.94%) |
Aug 17, 2023 | 3.750 | 3.760 | 3.650 | 3.690 | 36,285 | -0.06(-1.60%) |
Aug 16, 2023 | 3.830 | 3.830 | 3.720 | 3.750 | 36,839 | +0.00(+0.00%) |
Aug 15, 2023 | 3.710 | 3.770 | 3.551 | 3.750 | 74,533 | -0.01(-0.27%) |
Aug 14, 2023 | 3.730 | 3.770 | 3.700 | 3.760 | 52,530 | -0.01(-0.27%) |
Aug 11, 2023 | 3.770 | 3.800 | 3.720 | 3.770 | 92,231 | -0.04(-1.05%) |
Aug 10, 2023 | 3.800 | 3.890 | 3.790 | 3.810 | 200,790 | +0.03(+0.79%) |
Aug 09, 2023 | 3.780 | 3.800 | 3.720 | 3.780 | 25,741 | -0.02(-0.53%) |
Aug 08, 2023 | 3.720 | 3.975 | 3.760 | 3.800 | 96,305 | +0.00(+0.00%) |
Aug 07, 2023 | 3.900 | 3.920 | 3.780 | 3.800 | 28,015 | -0.02(-0.52%) |
Aug 04, 2023 | 3.840 | 3.949 | 3.735 | 3.820 | 51,054 | -0.02(-0.52%) |
Aug 03, 2023 | 3.940 | 4.160 | 3.790 | 3.840 | 27,494 | -0.20(-4.95%) |
Aug 02, 2023 | 4.060 | 4.160 | 3.820 | 4.040 | 76,200 | -0.07(-1.70%) |
Aug 01, 2023 | 4.160 | 4.260 | 4.110 | 4.110 | 14,964 | -0.09(-2.14%) |
Jul 31, 2023 | 4.030 | 4.420 | 4.030 | 4.200 | 35,126 | +0.21(+5.26%) |
Jul 28, 2023 | 3.840 | 4.230 | 3.790 | 3.990 | 48,158 | +0.19(+5.00%) |
Jul 27, 2023 | 3.760 | 3.990 | 3.730 | 3.800 | 66,869 | +0.02(+0.53%) |
Jul 26, 2023 | 3.810 | 3.870 | 3.680 | 3.780 | 22,963 | +0.00(+0.00%) |
Jul 25, 2023 | 3.860 | 3.860 | 3.740 | 3.780 | 29,021 | -0.08(-2.07%) |
Jul 24, 2023 | 3.900 | 3.900 | 3.662 | 3.860 | 42,681 | +0.04(+1.05%) |
Jul 21, 2023 | 3.930 | 3.944 | 3.720 | 3.820 | 37,484 | -0.06(-1.55%) |
Jul 20, 2023 | 3.950 | 3.970 | 3.670 | 3.880 | 43,089 | -0.11(-2.76%) |
Jul 19, 2023 | 4.050 | 4.210 | 3.960 | 3.990 | 17,056 | -0.06(-1.48%) |
Jul 18, 2023 | 4.010 | 4.100 | 3.930 | 4.050 | 34,622 | +0.10(+2.53%) |
Jul 17, 2023 | 4.080 | 4.090 | 3.900 | 3.950 | 35,651 | -0.04(-1.00%) |
Jul 14, 2023 | 4.260 | 4.260 | 3.960 | 3.990 | 32,842 | -0.28(-6.56%) |
Jul 13, 2023 | 4.270 | 4.300 | 4.200 | 4.270 | 32,636 | +0.07(+1.67%) |
Jul 12, 2023 | 4.410 | 4.458 | 4.130 | 4.200 | 58,786 | -0.10(-2.33%) |
Jul 11, 2023 | 4.060 | 4.500 | 4.060 | 4.300 | 126,694 | +0.25(+6.17%) |
Jul 10, 2023 | 4.030 | 4.080 | 3.949 | 4.050 | 18,246 | +0.01(+0.25%) |
Jul 07, 2023 | 3.850 | 4.080 | 3.730 | 4.040 | 61,408 | +0.25(+6.60%) |
Jul 06, 2023 | 4.000 | 4.070 | 3.750 | 3.790 | 48,134 | -0.26(-6.42%) |
Jul 05, 2023 | 4.010 | 4.080 | 3.920 | 4.050 | 144,652 | +0.09(+2.27%) |
Jul 03, 2023 | 4.050 | 4.180 | 3.950 | 3.960 | 142,551 | -0.04(-1.00%) |
Jun 30, 2023 | 3.760 | 4.098 | 3.680 | 4.000 | 457,590 | +0.32(+8.70%) |
Jun 29, 2023 | 3.540 | 3.740 | 3.520 | 3.680 | 321,048 | +0.10(+2.79%) |
Jun 28, 2023 | 3.620 | 3.820 | 3.520 | 3.580 | 112,551 | -0.04(-1.10%) |
Jun 27, 2023 | 3.620 | 3.740 | 3.465 | 3.620 | 593,506 | -0.02(-0.55%) |
Jun 26, 2023 | 3.680 | 3.770 | 3.555 | 3.640 | 66,078 | +0.03(+0.83%) |
Jun 23, 2023 | 3.690 | 3.790 | 3.596 | 3.610 | 71,881 | -0.14(-3.73%) |
Jun 22, 2023 | 3.650 | 3.780 | 3.610 | 3.750 | 487,433 | +0.03(+0.81%) |
Jun 21, 2023 | 3.720 | 3.760 | 3.680 | 3.720 | 109,423 | -0.02(-0.53%) |
Jun 20, 2023 | 3.800 | 3.940 | 3.740 | 3.740 | 346,223 | -0.11(-2.86%) |
Jun 16, 2023 | 4.100 | 4.210 | 3.850 | 3.850 | 127,263 | -0.21(-5.17%) |
Jun 15, 2023 | 3.850 | 4.090 | 3.850 | 4.060 | 174,666 | +0.21(+5.45%) |
Jun 14, 2023 | 3.980 | 4.055 | 3.830 | 3.850 | 80,365 | -0.22(-5.41%) |
Jun 13, 2023 | 4.085 | 4.178 | 3.975 | 4.070 | 112,731 | +0.00(+0.00%) |
Jun 12, 2023 | 4.090 | 4.150 | 4.040 | 4.070 | 53,226 | -0.01(-0.25%) |
Jun 09, 2023 | 4.090 | 4.220 | 4.030 | 4.080 | 61,739 | -0.02(-0.49%) |
Jun 08, 2023 | 3.960 | 4.175 | 3.910 | 4.100 | 188,662 | +0.13(+3.27%) |
Jun 07, 2023 | 3.910 | 4.000 | 3.850 | 3.970 | 461,214 | +0.07(+1.79%) |
Jun 06, 2023 | 3.840 | 3.965 | 3.825 | 3.900 | 64,381 | +0.05(+1.30%) |
Jun 05, 2023 | 3.950 | 4.002 | 3.780 | 3.850 | 80,105 | -0.12(-3.02%) |
Jun 02, 2023 | 4.160 | 4.160 | 3.960 | 3.970 | 56,219 | -0.11(-2.70%) |