Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.896 | 2.896 | 2.830 | 2.839 | 14,172,528 | -0.09(-3.24%) |
Aug 30, 2023 | 3.001 | 3.006 | 2.934 | 2.934 | 19,028,576 | -0.09(-2.83%) |
Aug 29, 2023 | 2.982 | 3.048 | 2.982 | 3.020 | 9,783,069 | +0.05(+1.60%) |
Aug 28, 2023 | 2.868 | 3.001 | 2.858 | 2.972 | 27,148,930 | +0.09(+2.96%) |
Aug 25, 2023 | 2.887 | 2.915 | 2.854 | 2.887 | 12,301,504 | +0.00(+0.00%) |
Aug 24, 2023 | 2.953 | 2.972 | 2.887 | 2.887 | 23,895,922 | -0.10(-3.49%) |
Aug 23, 2023 | 2.915 | 3.001 | 2.906 | 2.991 | 12,213,498 | +0.09(+2.94%) |
Aug 22, 2023 | 2.896 | 2.915 | 2.877 | 2.906 | 13,342,681 | +0.04(+1.32%) |
Aug 21, 2023 | 2.877 | 2.887 | 2.844 | 2.868 | 20,061,772 | -0.02(-0.66%) |
Aug 18, 2023 | 2.858 | 2.906 | 2.854 | 2.887 | 19,789,874 | +0.02(+0.66%) |
Aug 17, 2023 | 2.906 | 2.906 | 2.830 | 2.868 | 37,517,700 | -0.03(-0.98%) |
Aug 16, 2023 | 2.896 | 2.953 | 2.877 | 2.896 | 28,370,334 | +0.00(+0.00%) |
Aug 15, 2023 | 2.877 | 2.925 | 2.858 | 2.896 | 16,607,168 | +0.00(+0.00%) |
Aug 14, 2023 | 2.915 | 2.934 | 2.887 | 2.896 | 21,181,184 | -0.05(-1.61%) |
Aug 11, 2023 | 2.972 | 3.006 | 2.934 | 2.944 | 52,897,808 | -0.04(-1.27%) |
Aug 10, 2023 | 3.001 | 3.044 | 2.972 | 2.982 | 18,190,464 | +0.03(+0.96%) |
Aug 09, 2023 | 2.963 | 2.963 | 2.915 | 2.953 | 15,855,044 | -0.03(-0.96%) |
Aug 08, 2023 | 2.915 | 3.001 | 2.906 | 2.982 | 23,755,206 | +0.03(+0.96%) |
Aug 07, 2023 | 3.020 | 3.025 | 2.934 | 2.953 | 31,858,198 | -0.02(-0.64%) |
Aug 04, 2023 | 3.124 | 3.124 | 2.963 | 2.972 | 81,403,112 | -0.26(-7.94%) |
Aug 03, 2023 | 3.286 | 3.309 | 3.210 | 3.229 | 20,249,778 | -0.07(-2.02%) |
Aug 02, 2023 | 3.286 | 3.328 | 3.238 | 3.295 | 21,577,502 | +0.01(+0.40%) |
Aug 01, 2023 | 3.301 | 3.310 | 3.254 | 3.282 | 25,942,222 | -0.07(-1.98%) |
Jul 31, 2023 | 3.320 | 3.367 | 3.310 | 3.348 | 9,862,328 | +0.04(+1.15%) |
Jul 28, 2023 | 3.301 | 3.344 | 3.277 | 3.310 | 27,805,538 | +0.06(+1.75%) |
Jul 27, 2023 | 3.339 | 3.358 | 3.254 | 3.254 | 20,315,360 | -0.11(-3.38%) |
Jul 26, 2023 | 3.310 | 3.367 | 3.292 | 3.367 | 14,055,319 | +0.08(+2.31%) |
Jul 25, 2023 | 3.329 | 3.339 | 3.273 | 3.292 | 52,665,324 | -0.02(-0.57%) |
Jul 24, 2023 | 3.405 | 3.453 | 3.310 | 3.310 | 26,302,432 | -0.09(-2.51%) |
Jul 21, 2023 | 3.348 | 3.405 | 3.325 | 3.396 | 14,467,960 | +0.10(+3.17%) |
Jul 20, 2023 | 3.301 | 3.301 | 3.249 | 3.292 | 23,583,948 | +0.00(+0.00%) |
Jul 19, 2023 | 3.263 | 3.315 | 3.249 | 3.292 | 19,683,896 | +0.04(+1.17%) |
Jul 18, 2023 | 3.263 | 3.329 | 3.246 | 3.254 | 22,672,750 | -0.04(-1.15%) |
Jul 17, 2023 | 3.216 | 3.301 | 3.190 | 3.292 | 14,893,327 | +0.08(+2.36%) |
Jul 14, 2023 | 3.273 | 3.287 | 3.216 | 3.216 | 23,670,358 | -0.08(-2.31%) |
Jul 13, 2023 | 3.225 | 3.310 | 3.220 | 3.292 | 23,755,712 | +0.10(+3.27%) |
Jul 12, 2023 | 3.225 | 3.253 | 3.178 | 3.187 | 15,554,949 | -0.01(-0.30%) |
Jul 11, 2023 | 3.111 | 3.197 | 3.069 | 3.197 | 22,744,080 | +0.03(+0.90%) |
Jul 10, 2023 | 3.187 | 3.197 | 3.140 | 3.168 | 20,326,318 | -0.02(-0.60%) |
Jul 07, 2023 | 3.178 | 3.220 | 3.168 | 3.187 | 19,938,352 | +0.08(+2.44%) |
Jul 06, 2023 | 3.178 | 3.192 | 3.102 | 3.111 | 24,376,796 | -0.14(-4.37%) |
Jul 05, 2023 | 3.254 | 3.282 | 3.220 | 3.254 | 11,819,460 | -0.04(-1.15%) |
Jul 03, 2023 | 3.301 | 3.320 | 3.282 | 3.292 | 7,736,248 | +0.01(+0.41%) |
Jun 30, 2023 | 3.240 | 3.307 | 3.221 | 3.278 | 24,982,930 | +0.11(+3.59%) |
Jun 29, 2023 | 3.155 | 3.181 | 3.117 | 3.165 | 19,461,730 | +0.02(+0.60%) |
Jun 28, 2023 | 3.174 | 3.193 | 3.131 | 3.146 | 22,293,374 | -0.09(-2.92%) |
Jun 27, 2023 | 3.231 | 3.250 | 3.174 | 3.240 | 29,237,728 | +0.00(+0.03%) |
Jun 26, 2023 | 3.286 | 3.314 | 3.211 | 3.239 | 23,945,408 | -0.03(-0.86%) |
Jun 23, 2023 | 3.277 | 3.286 | 3.221 | 3.267 | 24,952,082 | -0.04(-1.13%) |
Jun 22, 2023 | 3.370 | 3.370 | 3.286 | 3.305 | 20,294,026 | -0.11(-3.29%) |
Jun 21, 2023 | 3.389 | 3.445 | 3.380 | 3.417 | 18,560,234 | +0.03(+0.83%) |
Jun 20, 2023 | 3.370 | 3.389 | 3.342 | 3.389 | 17,755,740 | +0.10(+3.13%) |
Jun 16, 2023 | 3.277 | 3.314 | 3.258 | 3.286 | 23,347,094 | -0.01(-0.28%) |
Jun 15, 2023 | 3.286 | 3.333 | 3.277 | 3.296 | 20,778,630 | +0.02(+0.57%) |
Jun 14, 2023 | 3.230 | 3.296 | 3.221 | 3.277 | 31,933,414 | +0.04(+1.16%) |
Jun 13, 2023 | 3.221 | 3.277 | 3.211 | 3.239 | 22,459,106 | +0.03(+0.87%) |
Jun 12, 2023 | 3.249 | 3.267 | 3.211 | 3.211 | 21,142,732 | -0.04(-1.15%) |
Jun 09, 2023 | 3.211 | 3.286 | 3.202 | 3.249 | 27,739,388 | +0.07(+2.36%) |
Jun 08, 2023 | 3.146 | 3.193 | 3.127 | 3.174 | 11,336,692 | +0.02(+0.59%) |
Jun 07, 2023 | 3.193 | 3.221 | 3.146 | 3.155 | 25,319,600 | -0.01(-0.30%) |
Jun 06, 2023 | 3.127 | 3.193 | 3.127 | 3.164 | 18,770,882 | +0.05(+1.50%) |
Jun 05, 2023 | 3.080 | 3.144 | 3.043 | 3.118 | 24,441,204 | +0.07(+2.15%) |
Jun 02, 2023 | 3.071 | 3.071 | 3.033 | 3.052 | 16,948,772 | +0.09(+2.97%) |