Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.340 | 4.370 | 4.308 | 4.308 | 1,605 | -0.10(-2.32%) |
Aug 30, 2023 | 4.320 | 4.410 | 4.320 | 4.410 | 1,831 | +0.11(+2.56%) |
Aug 29, 2023 | 4.290 | 4.530 | 4.261 | 4.300 | 2,462 | -0.08(-1.83%) |
Aug 28, 2023 | 4.350 | 4.380 | 4.140 | 4.380 | 9,699 | +0.00(+0.00%) |
Aug 25, 2023 | 4.300 | 4.400 | 4.170 | 4.380 | 7,306 | -0.01(-0.26%) |
Aug 24, 2023 | 4.530 | 4.530 | 4.090 | 4.391 | 10,344 | -0.04(-0.88%) |
Aug 23, 2023 | 4.340 | 4.620 | 4.285 | 4.430 | 14,592 | +0.08(+1.84%) |
Aug 22, 2023 | 4.045 | 4.470 | 4.045 | 4.350 | 34,920 | +0.15(+3.57%) |
Aug 21, 2023 | 4.170 | 4.350 | 3.850 | 4.200 | 24,344 | +0.02(+0.48%) |
Aug 18, 2023 | 4.270 | 4.280 | 4.110 | 4.180 | 5,637 | -0.08(-1.88%) |
Aug 17, 2023 | 4.210 | 4.410 | 4.210 | 4.260 | 3,040 | -0.05(-1.16%) |
Aug 16, 2023 | 4.380 | 4.515 | 4.250 | 4.310 | 6,661 | -0.05(-1.15%) |
Aug 15, 2023 | 4.430 | 4.554 | 4.360 | 4.360 | 3,713 | -0.08(-1.80%) |
Aug 14, 2023 | 4.630 | 4.690 | 4.390 | 4.440 | 5,224 | +0.02(+0.45%) |
Aug 11, 2023 | 4.560 | 4.710 | 4.420 | 4.420 | 4,507 | +0.05(+1.14%) |
Aug 10, 2023 | 4.450 | 4.450 | 4.370 | 4.370 | 895 | -0.05(-1.13%) |
Aug 09, 2023 | 4.480 | 4.600 | 4.310 | 4.420 | 8,418 | -0.08(-1.78%) |
Aug 08, 2023 | 4.460 | 4.720 | 4.380 | 4.500 | 7,776 | +0.08(+1.81%) |
Aug 07, 2023 | 4.500 | 4.600 | 4.420 | 4.420 | 1,559 | -0.24(-5.15%) |
Aug 04, 2023 | 4.460 | 4.756 | 4.405 | 4.660 | 13,192 | +0.12(+2.64%) |
Aug 03, 2023 | 4.550 | 4.800 | 4.430 | 4.540 | 11,084 | -0.15(-3.20%) |
Aug 02, 2023 | 4.750 | 4.790 | 4.200 | 4.690 | 19,127 | -0.01(-0.21%) |
Aug 01, 2023 | 4.710 | 4.750 | 4.590 | 4.700 | 3,606 | -0.11(-2.29%) |
Jul 31, 2023 | 4.950 | 4.950 | 4.800 | 4.810 | 7,004 | -0.08(-1.64%) |
Jul 28, 2023 | 4.900 | 4.900 | 4.860 | 4.890 | 6,430 | +0.01(+0.20%) |
Jul 27, 2023 | 4.812 | 4.890 | 4.742 | 4.880 | 4,644 | +0.09(+1.88%) |
Jul 26, 2023 | 4.790 | 4.800 | 4.737 | 4.790 | 1,859 | +0.00(+0.00%) |
Jul 25, 2023 | 4.710 | 4.790 | 4.710 | 4.790 | 2,209 | +0.12(+2.57%) |
Jul 24, 2023 | 4.620 | 4.820 | 4.580 | 4.670 | 3,681 | +0.05(+1.08%) |
Jul 21, 2023 | 4.550 | 4.620 | 4.550 | 4.620 | 1,662 | +0.05(+1.09%) |
Jul 20, 2023 | 4.480 | 4.570 | 4.400 | 4.570 | 2,040 | +0.03(+0.66%) |
Jul 19, 2023 | 4.400 | 4.540 | 4.400 | 4.540 | 3,981 | +0.03(+0.67%) |
Jul 18, 2023 | 4.390 | 4.510 | 4.380 | 4.510 | 4,654 | +0.03(+0.67%) |
Jul 17, 2023 | 4.510 | 4.530 | 4.320 | 4.480 | 2,383 | +0.05(+1.13%) |
Jul 14, 2023 | 4.271 | 4.460 | 4.271 | 4.430 | 4,272 | +0.12(+2.78%) |
Jul 13, 2023 | 4.250 | 4.430 | 4.240 | 4.310 | 3,688 | -0.01(-0.23%) |
Jul 12, 2023 | 4.260 | 4.400 | 4.260 | 4.320 | 5,348 | -0.03(-0.69%) |
Jul 11, 2023 | 4.320 | 4.430 | 4.260 | 4.350 | 6,392 | +0.03(+0.69%) |
Jul 10, 2023 | 4.250 | 4.325 | 4.217 | 4.320 | 1,253 | +0.09(+2.13%) |
Jul 07, 2023 | 4.160 | 4.230 | 4.150 | 4.230 | 2,597 | +0.03(+0.71%) |
Jul 06, 2023 | 4.130 | 4.210 | 4.085 | 4.200 | 18,863 | +0.04(+0.96%) |
Jul 05, 2023 | 4.050 | 4.160 | 4.050 | 4.160 | 2,244 | -0.03(-0.72%) |
Jul 03, 2023 | 4.180 | 4.190 | 4.000 | 4.190 | 3,617 | +0.00(+0.00%) |
Jun 30, 2023 | 4.050 | 4.190 | 4.030 | 4.190 | 3,804 | +0.11(+2.70%) |
Jun 29, 2023 | 3.720 | 4.080 | 3.700 | 4.080 | 20,338 | +0.26(+6.81%) |
Jun 28, 2023 | 3.830 | 3.860 | 3.815 | 3.820 | 2,988 | -0.01(-0.35%) |
Jun 27, 2023 | 3.860 | 3.860 | 3.700 | 3.833 | 8,240 | +0.05(+1.41%) |
Jun 26, 2023 | 3.830 | 3.890 | 3.750 | 3.780 | 4,441 | +0.02(+0.53%) |
Jun 23, 2023 | 3.850 | 3.850 | 3.760 | 3.760 | 3,422 | -0.02(-0.53%) |
Jun 22, 2023 | 3.760 | 3.820 | 3.750 | 3.780 | 1,211 | -0.02(-0.53%) |
Jun 21, 2023 | 3.878 | 3.900 | 3.750 | 3.800 | 5,717 | -0.13(-3.31%) |
Jun 20, 2023 | 3.920 | 4.090 | 3.920 | 3.930 | 7,110 | -0.06(-1.50%) |
Jun 16, 2023 | 4.190 | 4.190 | 3.900 | 3.990 | 8,344 | -0.07(-1.72%) |
Jun 15, 2023 | 3.980 | 4.185 | 3.980 | 4.060 | 16,445 | +0.08(+2.01%) |
Jun 14, 2023 | 4.104 | 4.104 | 3.980 | 3.980 | 11,118 | -0.07(-1.73%) |
Jun 13, 2023 | 3.990 | 4.100 | 3.990 | 4.050 | 6,841 | +0.02(+0.62%) |
Jun 12, 2023 | 3.980 | 4.309 | 3.980 | 4.025 | 26,882 | +0.03(+0.63%) |
Jun 09, 2023 | 3.570 | 4.055 | 3.570 | 4.000 | 32,258 | +0.37(+10.19%) |
Jun 08, 2023 | 3.720 | 3.740 | 3.560 | 3.630 | 4,872 | -0.09(-2.42%) |
Jun 07, 2023 | 3.570 | 3.743 | 3.500 | 3.720 | 17,201 | +0.19(+5.38%) |
Jun 06, 2023 | 3.480 | 3.580 | 3.480 | 3.530 | 12,744 | +0.02(+0.57%) |
Jun 05, 2023 | 3.720 | 3.740 | 3.470 | 3.510 | 30,583 | -0.22(-5.90%) |
Jun 02, 2023 | 3.860 | 3.860 | 3.640 | 3.730 | 30,405 | -0.02(-0.53%) |