Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.660 | 3.756 | 3.450 | 3.520 | 399,413 | -0.04(-1.12%) |
Aug 30, 2023 | 3.490 | 3.759 | 3.470 | 3.560 | 432,155 | +0.09(+2.59%) |
Aug 29, 2023 | 3.390 | 3.570 | 3.312 | 3.470 | 561,639 | +0.10(+2.97%) |
Aug 28, 2023 | 3.030 | 3.390 | 3.010 | 3.370 | 491,964 | +0.36(+11.96%) |
Aug 25, 2023 | 3.040 | 3.110 | 2.950 | 3.010 | 331,294 | -0.08(-2.59%) |
Aug 24, 2023 | 3.050 | 3.140 | 3.000 | 3.090 | 341,198 | +0.02(+0.65%) |
Aug 23, 2023 | 3.120 | 3.290 | 2.950 | 3.070 | 349,473 | -0.02(-0.65%) |
Aug 22, 2023 | 3.050 | 3.100 | 2.940 | 3.090 | 277,395 | +0.00(+0.00%) |
Aug 21, 2023 | 2.880 | 3.140 | 2.880 | 3.090 | 616,939 | +0.15(+5.10%) |
Aug 18, 2023 | 2.670 | 3.050 | 2.650 | 2.940 | 329,361 | +0.17(+6.14%) |
Aug 17, 2023 | 2.670 | 2.820 | 2.670 | 2.770 | 273,846 | +0.10(+3.75%) |
Aug 16, 2023 | 2.710 | 2.870 | 2.590 | 2.670 | 826,269 | -0.08(-2.91%) |
Aug 15, 2023 | 3.230 | 3.360 | 2.540 | 2.750 | 3,686,179 | -0.05(-1.79%) |
Aug 14, 2023 | 2.920 | 2.980 | 2.770 | 2.800 | 167,107 | -0.19(-6.35%) |
Aug 11, 2023 | 3.000 | 3.360 | 2.955 | 2.990 | 520,774 | +0.00(+0.00%) |
Aug 10, 2023 | 2.930 | 2.990 | 2.900 | 2.990 | 61,287 | +0.06(+2.05%) |
Aug 09, 2023 | 2.950 | 3.000 | 2.920 | 2.930 | 76,502 | -0.04(-1.35%) |
Aug 08, 2023 | 2.840 | 3.000 | 2.820 | 2.970 | 113,033 | +0.09(+3.13%) |
Aug 07, 2023 | 2.950 | 3.000 | 2.810 | 2.880 | 114,596 | -0.04(-1.37%) |
Aug 04, 2023 | 2.890 | 3.000 | 2.820 | 2.920 | 120,317 | +0.04(+1.39%) |
Aug 03, 2023 | 2.840 | 2.920 | 2.820 | 2.880 | 73,563 | +0.02(+0.70%) |
Aug 02, 2023 | 2.880 | 2.930 | 2.800 | 2.860 | 77,928 | -0.06(-2.05%) |
Aug 01, 2023 | 2.940 | 3.000 | 2.850 | 2.920 | 79,571 | -0.03(-1.02%) |
Jul 31, 2023 | 2.940 | 3.010 | 2.920 | 2.950 | 197,938 | +0.02(+0.68%) |
Jul 28, 2023 | 2.830 | 3.080 | 2.830 | 2.930 | 251,133 | +0.12(+4.27%) |
Jul 27, 2023 | 2.870 | 2.880 | 2.800 | 2.810 | 106,369 | -0.02(-0.71%) |
Jul 26, 2023 | 2.780 | 2.865 | 2.710 | 2.830 | 65,539 | +0.05(+1.80%) |
Jul 25, 2023 | 2.700 | 2.790 | 2.675 | 2.780 | 214,323 | +0.08(+2.96%) |
Jul 24, 2023 | 2.960 | 3.050 | 2.700 | 2.700 | 260,926 | -0.27(-9.09%) |
Jul 21, 2023 | 2.990 | 3.000 | 2.850 | 2.970 | 133,128 | +0.00(+0.00%) |
Jul 20, 2023 | 2.800 | 2.980 | 2.800 | 2.970 | 267,424 | +0.16(+5.69%) |
Jul 19, 2023 | 2.780 | 2.890 | 2.740 | 2.810 | 149,007 | +0.00(+0.00%) |
Jul 18, 2023 | 2.790 | 2.870 | 2.760 | 2.810 | 89,526 | +0.04(+1.44%) |
Jul 17, 2023 | 2.740 | 2.870 | 2.740 | 2.770 | 94,661 | +0.02(+0.73%) |
Jul 14, 2023 | 2.730 | 2.840 | 2.710 | 2.750 | 152,994 | +0.01(+0.36%) |
Jul 13, 2023 | 2.650 | 2.770 | 2.615 | 2.740 | 277,903 | +0.09(+3.40%) |
Jul 12, 2023 | 2.750 | 2.780 | 2.610 | 2.650 | 329,402 | -0.08(-2.93%) |
Jul 11, 2023 | 2.840 | 2.870 | 2.710 | 2.730 | 196,462 | -0.10(-3.53%) |
Jul 10, 2023 | 2.800 | 2.885 | 2.790 | 2.830 | 175,397 | +0.01(+0.35%) |
Jul 07, 2023 | 2.830 | 2.900 | 2.790 | 2.820 | 183,076 | -0.05(-1.74%) |
Jul 06, 2023 | 3.010 | 3.020 | 2.810 | 2.870 | 304,030 | -0.14(-4.65%) |
Jul 05, 2023 | 3.140 | 3.210 | 3.010 | 3.010 | 221,707 | -0.10(-3.22%) |
Jul 03, 2023 | 2.960 | 3.130 | 2.946 | 3.110 | 308,665 | +0.16(+5.42%) |
Jun 30, 2023 | 3.030 | 3.030 | 2.850 | 2.950 | 245,174 | -0.07(-2.32%) |
Jun 29, 2023 | 3.010 | 3.100 | 2.991 | 3.020 | 312,530 | +0.00(+0.17%) |
Jun 28, 2023 | 2.780 | 3.040 | 2.740 | 3.015 | 424,651 | +0.25(+8.84%) |
Jun 27, 2023 | 2.820 | 2.820 | 2.690 | 2.770 | 436,184 | -0.03(-1.07%) |
Jun 26, 2023 | 2.840 | 2.870 | 2.710 | 2.800 | 243,401 | -0.05(-1.75%) |
Jun 23, 2023 | 2.760 | 2.969 | 2.752 | 2.850 | 260,073 | +0.06(+2.15%) |
Jun 22, 2023 | 2.720 | 2.860 | 2.670 | 2.790 | 187,737 | +0.07(+2.57%) |
Jun 21, 2023 | 2.880 | 2.880 | 2.710 | 2.720 | 320,493 | -0.05(-1.81%) |
Jun 20, 2023 | 2.650 | 2.820 | 2.620 | 2.770 | 242,546 | +0.08(+2.97%) |
Jun 16, 2023 | 2.740 | 2.780 | 2.620 | 2.690 | 453,239 | -0.05(-1.82%) |
Jun 15, 2023 | 2.710 | 2.820 | 2.680 | 2.740 | 197,484 | +0.01(+0.37%) |
Jun 14, 2023 | 2.860 | 2.914 | 2.640 | 2.730 | 475,628 | -0.16(-5.54%) |
Jun 13, 2023 | 3.030 | 3.030 | 2.880 | 2.890 | 371,857 | -0.10(-3.34%) |
Jun 12, 2023 | 2.800 | 3.100 | 2.740 | 2.990 | 921,323 | +0.23(+8.33%) |
Jun 09, 2023 | 2.580 | 2.800 | 2.580 | 2.760 | 498,296 | +0.17(+6.56%) |
Jun 08, 2023 | 2.500 | 2.610 | 2.480 | 2.590 | 406,274 | +0.05(+1.97%) |
Jun 07, 2023 | 2.450 | 2.550 | 2.390 | 2.540 | 358,184 | +0.11(+4.53%) |
Jun 06, 2023 | 2.390 | 2.450 | 2.340 | 2.430 | 785,341 | +0.05(+2.10%) |
Jun 05, 2023 | 2.480 | 2.500 | 2.350 | 2.380 | 638,822 | -0.11(-4.42%) |
Jun 02, 2023 | 2.630 | 2.650 | 2.470 | 2.490 | 468,475 | -0.13(-4.96%) |