Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.543 | 3.543 | 3.441 | 3.450 | 111,950 | -0.09(-2.63%) |
Aug 30, 2023 | 3.562 | 3.580 | 3.534 | 3.543 | 215,443 | -0.04(-1.05%) |
Aug 29, 2023 | 3.562 | 3.590 | 3.562 | 3.581 | 33,577 | +0.01(+0.28%) |
Aug 28, 2023 | 3.562 | 3.594 | 3.562 | 3.571 | 11,513 | +0.01(+0.26%) |
Aug 25, 2023 | 3.568 | 3.571 | 3.543 | 3.562 | 11,787 | -0.00(-0.13%) |
Aug 24, 2023 | 3.590 | 3.608 | 3.566 | 3.566 | 21,255 | -0.03(-0.78%) |
Aug 23, 2023 | 3.590 | 3.599 | 3.552 | 3.594 | 16,579 | +0.03(+0.94%) |
Aug 22, 2023 | 3.613 | 3.613 | 3.525 | 3.561 | 38,190 | -0.01(-0.29%) |
Aug 21, 2023 | 3.645 | 3.645 | 3.562 | 3.571 | 9,121 | -0.02(-0.52%) |
Aug 18, 2023 | 3.543 | 3.599 | 3.539 | 3.590 | 28,910 | +0.02(+0.52%) |
Aug 17, 2023 | 3.645 | 3.645 | 3.571 | 3.571 | 5,907 | -0.04(-1.03%) |
Aug 16, 2023 | 3.645 | 3.710 | 3.608 | 3.608 | 18,747 | -0.03(-0.77%) |
Aug 15, 2023 | 3.645 | 3.645 | 3.627 | 3.636 | 15,057 | -0.02(-0.51%) |
Aug 14, 2023 | 3.655 | 3.655 | 3.618 | 3.655 | 12,093 | +0.01(+0.26%) |
Aug 11, 2023 | 3.618 | 3.673 | 3.618 | 3.645 | 15,386 | -0.01(-0.25%) |
Aug 10, 2023 | 3.664 | 3.720 | 3.655 | 3.655 | 15,168 | -0.05(-1.26%) |
Aug 09, 2023 | 3.720 | 3.720 | 3.701 | 3.701 | 25,879 | -0.02(-0.50%) |
Aug 08, 2023 | 3.720 | 3.720 | 3.701 | 3.720 | 7,545 | -0.01(-0.27%) |
Aug 07, 2023 | 3.720 | 3.748 | 3.720 | 3.730 | 33,785 | -0.01(-0.22%) |
Aug 04, 2023 | 3.748 | 3.850 | 3.737 | 3.738 | 52,889 | -0.03(-0.74%) |
Aug 03, 2023 | 3.748 | 3.776 | 3.748 | 3.766 | 12,800 | -0.01(-0.25%) |
Aug 02, 2023 | 3.729 | 3.776 | 3.720 | 3.776 | 28,756 | +0.02(+0.46%) |
Aug 01, 2023 | 3.766 | 3.766 | 3.729 | 3.758 | 18,382 | -0.00(-0.09%) |
Jul 31, 2023 | 3.776 | 3.794 | 3.757 | 3.762 | 8,325 | +0.00(+0.12%) |
Jul 28, 2023 | 3.701 | 3.785 | 3.701 | 3.757 | 9,161 | +0.07(+1.76%) |
Jul 27, 2023 | 3.720 | 3.785 | 3.692 | 3.692 | 25,676 | -0.04(-1.00%) |
Jul 26, 2023 | 3.701 | 3.748 | 3.701 | 3.729 | 5,847 | -0.01(-0.26%) |
Jul 25, 2023 | 3.735 | 3.756 | 3.720 | 3.739 | 10,922 | +0.01(+0.24%) |
Jul 24, 2023 | 3.720 | 3.757 | 3.720 | 3.730 | 9,822 | +0.01(+0.40%) |
Jul 21, 2023 | 3.711 | 3.720 | 3.701 | 3.715 | 7,798 | +0.00(+0.13%) |
Jul 20, 2023 | 3.711 | 3.715 | 3.692 | 3.711 | 27,618 | +0.00(+0.00%) |
Jul 19, 2023 | 3.711 | 3.720 | 3.711 | 3.711 | 12,213 | +0.00(+0.00%) |
Jul 18, 2023 | 3.701 | 3.711 | 3.701 | 3.711 | 17,081 | +0.00(+0.00%) |
Jul 17, 2023 | 3.683 | 3.711 | 3.683 | 3.711 | 12,733 | +0.02(+0.66%) |
Jul 14, 2023 | 3.692 | 3.692 | 3.664 | 3.686 | 28,221 | -0.01(-0.21%) |
Jul 13, 2023 | 3.683 | 3.701 | 3.683 | 3.694 | 20,884 | +0.02(+0.55%) |
Jul 12, 2023 | 3.655 | 3.683 | 3.645 | 3.673 | 24,917 | +0.02(+0.51%) |
Jul 11, 2023 | 3.645 | 3.655 | 3.627 | 3.655 | 16,083 | +0.00(+0.00%) |
Jul 10, 2023 | 3.618 | 3.655 | 3.618 | 3.655 | 12,454 | +0.01(+0.26%) |
Jul 07, 2023 | 3.599 | 3.645 | 3.599 | 3.645 | 11,515 | +0.06(+1.55%) |
Jul 06, 2023 | 3.636 | 3.636 | 3.571 | 3.590 | 34,223 | -0.05(-1.30%) |
Jul 05, 2023 | 3.636 | 3.664 | 3.627 | 3.637 | 31,121 | -0.02(-0.49%) |
Jul 03, 2023 | 3.664 | 3.701 | 3.627 | 3.655 | 15,312 | -0.02(-0.51%) |
Jun 30, 2023 | 3.673 | 3.673 | 3.655 | 3.673 | 11,835 | +0.01(+0.25%) |
Jun 29, 2023 | 3.664 | 3.673 | 3.655 | 3.664 | 11,234 | +0.01(+0.25%) |
Jun 28, 2023 | 3.636 | 3.673 | 3.636 | 3.655 | 11,561 | +0.00(+0.00%) |
Jun 27, 2023 | 3.590 | 3.655 | 3.590 | 3.655 | 5,037 | +0.07(+1.81%) |
Jun 26, 2023 | 3.590 | 3.627 | 3.590 | 3.590 | 7,562 | +0.01(+0.26%) |
Jun 23, 2023 | 3.580 | 3.608 | 3.571 | 3.580 | 11,461 | -0.05(-1.28%) |
Jun 22, 2023 | 3.627 | 3.642 | 3.608 | 3.627 | 8,480 | -0.02(-0.51%) |
Jun 21, 2023 | 3.608 | 3.645 | 3.608 | 3.645 | 6,820 | +0.01(+0.25%) |
Jun 20, 2023 | 3.636 | 3.655 | 3.608 | 3.636 | 18,817 | +0.00(+0.00%) |
Jun 16, 2023 | 3.655 | 3.655 | 3.628 | 3.636 | 7,317 | -0.01(-0.26%) |