Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.650 | 3.650 | 3.250 | 3.330 | 14,422,680 | -0.50(-13.05%) |
Aug 30, 2023 | 3.850 | 3.880 | 3.760 | 3.830 | 2,481,084 | +0.00(+0.00%) |
Aug 29, 2023 | 3.810 | 3.916 | 3.740 | 3.830 | 2,259,933 | +0.02(+0.52%) |
Aug 28, 2023 | 3.800 | 3.830 | 3.740 | 3.810 | 1,437,993 | +0.06(+1.60%) |
Aug 25, 2023 | 3.680 | 3.795 | 3.590 | 3.750 | 2,130,335 | +0.13(+3.59%) |
Aug 24, 2023 | 3.760 | 3.780 | 3.610 | 3.620 | 1,569,816 | -0.09(-2.43%) |
Aug 23, 2023 | 3.580 | 3.770 | 3.560 | 3.710 | 2,562,249 | +0.12(+3.34%) |
Aug 22, 2023 | 3.570 | 3.695 | 3.510 | 3.590 | 2,090,283 | +0.05(+1.41%) |
Aug 21, 2023 | 3.670 | 3.700 | 3.520 | 3.540 | 2,448,246 | -0.07(-1.94%) |
Aug 18, 2023 | 3.540 | 3.650 | 3.480 | 3.610 | 1,793,637 | -0.09(-2.43%) |
Aug 17, 2023 | 3.870 | 3.870 | 3.690 | 3.700 | 1,869,918 | -0.08(-2.12%) |
Aug 16, 2023 | 3.800 | 3.855 | 3.730 | 3.780 | 2,986,391 | -0.09(-2.33%) |
Aug 15, 2023 | 3.980 | 4.000 | 3.830 | 3.870 | 1,659,187 | -0.14(-3.49%) |
Aug 14, 2023 | 4.000 | 4.025 | 3.880 | 4.010 | 1,416,594 | -0.03(-0.74%) |
Aug 11, 2023 | 4.060 | 4.140 | 4.010 | 4.040 | 1,720,913 | -0.06(-1.46%) |
Aug 10, 2023 | 4.150 | 4.200 | 4.060 | 4.100 | 2,415,872 | +0.00(+0.00%) |
Aug 09, 2023 | 4.240 | 4.335 | 4.095 | 4.100 | 2,270,629 | -0.15(-3.53%) |
Aug 08, 2023 | 4.210 | 4.320 | 4.160 | 4.250 | 1,888,004 | -0.08(-1.85%) |
Aug 07, 2023 | 4.300 | 4.350 | 4.055 | 4.330 | 2,801,366 | +0.09(+2.12%) |
Aug 04, 2023 | 4.450 | 4.460 | 4.220 | 4.240 | 2,384,985 | -0.21(-4.72%) |
Aug 03, 2023 | 4.270 | 4.540 | 4.240 | 4.450 | 2,307,080 | +0.11(+2.53%) |
Aug 02, 2023 | 4.470 | 4.490 | 4.210 | 4.340 | 3,876,878 | -0.26(-5.65%) |
Aug 01, 2023 | 4.500 | 4.625 | 4.390 | 4.600 | 4,047,737 | +0.12(+2.68%) |
Jul 31, 2023 | 4.560 | 4.560 | 4.460 | 4.480 | 2,698,126 | -0.02(-0.44%) |
Jul 28, 2023 | 4.280 | 4.510 | 4.280 | 4.500 | 3,911,165 | +0.28(+6.64%) |
Jul 27, 2023 | 4.450 | 4.500 | 4.200 | 4.220 | 3,946,195 | -0.11(-2.54%) |
Jul 26, 2023 | 4.090 | 4.340 | 4.080 | 4.330 | 3,180,223 | +0.22(+5.35%) |
Jul 25, 2023 | 4.350 | 4.370 | 4.060 | 4.110 | 3,963,422 | -0.22(-5.08%) |
Jul 24, 2023 | 4.200 | 4.420 | 4.160 | 4.330 | 3,213,785 | +0.10(+2.36%) |
Jul 21, 2023 | 4.340 | 4.380 | 4.070 | 4.230 | 3,336,624 | -0.12(-2.76%) |
Jul 20, 2023 | 4.500 | 4.520 | 4.250 | 4.350 | 3,591,032 | -0.23(-5.02%) |
Jul 19, 2023 | 4.720 | 4.745 | 4.540 | 4.580 | 3,268,163 | -0.11(-2.35%) |
Jul 18, 2023 | 4.620 | 4.775 | 4.611 | 4.690 | 2,390,531 | +0.06(+1.30%) |
Jul 17, 2023 | 4.500 | 4.630 | 4.420 | 4.630 | 2,798,990 | +0.11(+2.43%) |
Jul 14, 2023 | 4.680 | 4.760 | 4.485 | 4.520 | 4,229,634 | -0.19(-4.03%) |
Jul 13, 2023 | 4.730 | 4.860 | 4.650 | 4.710 | 3,608,543 | -0.01(-0.21%) |
Jul 12, 2023 | 4.950 | 4.950 | 4.610 | 4.720 | 6,481,729 | -0.08(-1.67%) |
Jul 11, 2023 | 4.670 | 4.960 | 4.610 | 4.800 | 6,726,662 | +0.16(+3.45%) |
Jul 10, 2023 | 4.850 | 4.860 | 4.370 | 4.640 | 7,866,092 | +0.15(+3.34%) |
Jul 07, 2023 | 4.280 | 4.720 | 4.260 | 4.490 | 8,716,576 | +0.23(+5.40%) |
Jul 06, 2023 | 4.300 | 4.300 | 4.000 | 4.260 | 10,345,719 | +0.22(+5.45%) |
Jul 05, 2023 | 3.900 | 4.100 | 3.820 | 4.040 | 3,279,055 | +0.13(+3.32%) |
Jul 03, 2023 | 3.910 | 4.130 | 3.860 | 3.910 | 2,600,646 | +0.09(+2.36%) |
Jun 30, 2023 | 3.860 | 3.915 | 3.780 | 3.820 | 2,149,404 | -0.03(-0.78%) |
Jun 29, 2023 | 3.860 | 3.900 | 3.780 | 3.850 | 2,293,748 | +0.09(+2.39%) |
Jun 28, 2023 | 3.670 | 3.760 | 3.620 | 3.760 | 1,777,288 | +0.07(+1.90%) |
Jun 27, 2023 | 3.500 | 3.700 | 3.435 | 3.690 | 1,935,986 | +0.21(+6.03%) |
Jun 26, 2023 | 3.500 | 3.600 | 3.453 | 3.480 | 1,185,435 | -0.05(-1.42%) |
Jun 23, 2023 | 3.480 | 3.590 | 3.410 | 3.530 | 1,400,303 | +0.00(+0.00%) |
Jun 22, 2023 | 3.530 | 3.610 | 3.480 | 3.530 | 1,245,081 | -0.08(-2.22%) |
Jun 21, 2023 | 3.860 | 3.870 | 3.530 | 3.610 | 4,279,260 | -0.30(-7.67%) |
Jun 20, 2023 | 4.000 | 4.055 | 3.740 | 3.910 | 3,165,296 | -0.12(-2.98%) |
Jun 16, 2023 | 4.000 | 4.050 | 3.890 | 4.030 | 5,166,231 | +0.09(+2.28%) |