Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.589 | 4.634 | 4.543 | 4.543 | 2,267,065 | -0.03(-0.60%) |
Aug 30, 2023 | 4.562 | 4.580 | 4.489 | 4.571 | 1,211,137 | -0.01(-0.20%) |
Aug 29, 2023 | 4.380 | 4.598 | 4.334 | 4.580 | 1,769,001 | +0.19(+4.35%) |
Aug 28, 2023 | 4.280 | 4.398 | 4.262 | 4.389 | 1,138,944 | +0.15(+3.43%) |
Aug 25, 2023 | 4.343 | 4.380 | 4.219 | 4.244 | 1,215,320 | -0.06(-1.48%) |
Aug 24, 2023 | 4.289 | 4.443 | 4.289 | 4.307 | 1,485,725 | +0.00(+0.00%) |
Aug 23, 2023 | 4.189 | 4.325 | 4.134 | 4.307 | 1,055,943 | +0.14(+3.27%) |
Aug 22, 2023 | 4.189 | 4.244 | 4.144 | 4.171 | 1,069,027 | -0.02(-0.43%) |
Aug 21, 2023 | 4.225 | 4.234 | 4.125 | 4.189 | 1,505,989 | -0.02(-0.43%) |
Aug 18, 2023 | 4.189 | 4.225 | 4.134 | 4.207 | 1,658,453 | -0.02(-0.43%) |
Aug 17, 2023 | 4.271 | 4.316 | 4.216 | 4.225 | 1,562,287 | -0.04(-0.85%) |
Aug 16, 2023 | 4.289 | 4.334 | 4.244 | 4.262 | 1,447,100 | -0.03(-0.64%) |
Aug 15, 2023 | 4.316 | 4.321 | 4.230 | 4.289 | 1,409,556 | -0.08(-1.87%) |
Aug 14, 2023 | 4.389 | 4.407 | 4.325 | 4.371 | 1,401,867 | -0.08(-1.84%) |
Aug 11, 2023 | 4.380 | 4.471 | 4.353 | 4.453 | 1,085,623 | +0.05(+1.24%) |
Aug 10, 2023 | 4.416 | 4.471 | 4.353 | 4.398 | 1,728,868 | +0.05(+1.26%) |
Aug 09, 2023 | 4.480 | 4.507 | 4.334 | 4.343 | 2,006,137 | -0.16(-3.63%) |
Aug 08, 2023 | 4.489 | 4.534 | 4.407 | 4.507 | 1,295,723 | -0.09(-1.98%) |
Aug 07, 2023 | 4.507 | 4.607 | 4.507 | 4.598 | 1,447,569 | +0.09(+2.02%) |
Aug 04, 2023 | 4.407 | 4.548 | 4.389 | 4.507 | 2,001,432 | +0.11(+2.48%) |
Aug 03, 2023 | 4.362 | 4.425 | 4.294 | 4.398 | 1,747,068 | -0.01(-0.21%) |
Aug 02, 2023 | 4.334 | 4.434 | 4.294 | 4.407 | 2,196,336 | +0.02(+0.41%) |
Aug 01, 2023 | 4.571 | 4.589 | 4.343 | 4.389 | 3,163,788 | -0.20(-4.36%) |
Jul 31, 2023 | 4.543 | 4.634 | 4.539 | 4.589 | 2,045,198 | +0.05(+1.20%) |
Jul 28, 2023 | 4.462 | 4.562 | 4.434 | 4.534 | 1,941,442 | +0.16(+3.74%) |
Jul 27, 2023 | 4.498 | 4.566 | 4.371 | 4.371 | 1,799,589 | -0.09(-2.04%) |
Jul 26, 2023 | 4.262 | 4.543 | 4.244 | 4.462 | 4,496,165 | +0.37(+9.11%) |
Jul 25, 2023 | 4.180 | 4.216 | 4.089 | 4.089 | 2,254,053 | -0.14(-3.23%) |
Jul 24, 2023 | 4.189 | 4.339 | 4.189 | 4.225 | 2,259,343 | +0.02(+0.43%) |
Jul 21, 2023 | 4.343 | 4.353 | 4.171 | 4.207 | 2,508,963 | -0.09(-2.11%) |
Jul 20, 2023 | 4.480 | 4.521 | 4.262 | 4.298 | 2,299,194 | -0.17(-3.86%) |
Jul 19, 2023 | 4.289 | 4.489 | 4.289 | 4.471 | 3,083,906 | +0.24(+5.58%) |
Jul 18, 2023 | 4.153 | 4.371 | 4.153 | 4.234 | 2,273,114 | +0.10(+2.42%) |
Jul 17, 2023 | 4.189 | 4.216 | 4.134 | 4.134 | 1,554,986 | -0.07(-1.73%) |
Jul 14, 2023 | 4.253 | 4.259 | 4.166 | 4.207 | 1,615,306 | -0.06(-1.49%) |
Jul 13, 2023 | 4.189 | 4.271 | 4.157 | 4.271 | 1,490,105 | +0.10(+2.40%) |
Jul 12, 2023 | 4.343 | 4.398 | 4.171 | 4.171 | 3,376,235 | -0.11(-2.55%) |
Jul 11, 2023 | 4.225 | 4.289 | 4.166 | 4.280 | 1,321,477 | +0.10(+2.39%) |
Jul 10, 2023 | 4.180 | 4.251 | 4.134 | 4.180 | 1,966,788 | -0.05(-1.08%) |
Jul 07, 2023 | 4.044 | 4.289 | 4.044 | 4.225 | 2,551,538 | +0.16(+4.03%) |
Jul 06, 2023 | 4.035 | 4.080 | 3.925 | 4.062 | 2,771,087 | -0.04(-0.89%) |
Jul 05, 2023 | 4.244 | 4.271 | 4.098 | 4.098 | 3,446,991 | -0.17(-4.04%) |
Jul 03, 2023 | 4.114 | 4.275 | 4.100 | 4.271 | 3,384,771 | +0.21(+5.16%) |
Jun 30, 2023 | 4.122 | 4.166 | 4.009 | 4.061 | 4,978,483 | -0.01(-0.21%) |
Jun 29, 2023 | 3.991 | 4.079 | 3.943 | 4.070 | 2,597,085 | +0.10(+2.42%) |
Jun 28, 2023 | 4.070 | 4.070 | 3.895 | 3.974 | 4,587,121 | -0.08(-1.94%) |
Jun 27, 2023 | 3.895 | 4.096 | 3.830 | 4.052 | 7,473,353 | +0.17(+4.27%) |
Jun 26, 2023 | 3.598 | 3.895 | 3.594 | 3.887 | 3,388,405 | +0.31(+8.54%) |
Jun 23, 2023 | 3.668 | 3.721 | 3.572 | 3.581 | 4,084,857 | -0.16(-4.21%) |
Jun 22, 2023 | 3.808 | 3.830 | 3.642 | 3.738 | 3,080,264 | -0.09(-2.28%) |
Jun 21, 2023 | 3.843 | 3.878 | 3.760 | 3.825 | 1,784,757 | -0.03(-0.90%) |
Jun 20, 2023 | 3.913 | 3.948 | 3.804 | 3.860 | 2,867,946 | -0.10(-2.43%) |
Jun 16, 2023 | 3.930 | 3.965 | 3.860 | 3.956 | 6,428,772 | +0.04(+1.12%) |
Jun 15, 2023 | 3.843 | 3.913 | 3.773 | 3.913 | 1,919,478 | +0.05(+1.36%) |
Jun 14, 2023 | 3.948 | 4.026 | 3.830 | 3.860 | 2,622,688 | -0.03(-0.90%) |
Jun 13, 2023 | 3.869 | 3.991 | 3.847 | 3.895 | 2,670,051 | +0.03(+0.68%) |
Jun 12, 2023 | 3.895 | 3.988 | 3.838 | 3.869 | 2,352,614 | +0.00(+0.00%) |
Jun 09, 2023 | 3.921 | 3.921 | 3.825 | 3.869 | 4,941,416 | -0.05(-1.34%) |
Jun 08, 2023 | 3.965 | 3.969 | 3.834 | 3.921 | 4,161,923 | -0.05(-1.32%) |
Jun 07, 2023 | 3.799 | 4.066 | 3.799 | 3.974 | 5,329,915 | +0.24(+6.56%) |
Jun 06, 2023 | 3.520 | 3.769 | 3.502 | 3.729 | 3,261,203 | +0.20(+5.69%) |
Jun 05, 2023 | 3.563 | 3.590 | 3.476 | 3.528 | 2,759,435 | -0.06(-1.70%) |
Jun 02, 2023 | 3.450 | 3.616 | 3.432 | 3.590 | 3,294,733 | +0.22(+6.48%) |