Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.570 | 3.600 | 3.380 | 3.380 | 52,686 | -0.13(-3.70%) |
Aug 30, 2023 | 3.340 | 3.550 | 3.300 | 3.510 | 108,103 | +0.17(+5.09%) |
Aug 29, 2023 | 3.270 | 3.380 | 3.250 | 3.340 | 63,796 | +0.04(+1.21%) |
Aug 28, 2023 | 3.180 | 3.348 | 3.180 | 3.300 | 69,356 | +0.12(+3.77%) |
Aug 25, 2023 | 3.260 | 3.309 | 3.150 | 3.180 | 132,051 | -0.05(-1.55%) |
Aug 24, 2023 | 3.420 | 3.472 | 3.210 | 3.230 | 156,386 | -0.21(-6.10%) |
Aug 23, 2023 | 3.450 | 3.490 | 3.353 | 3.440 | 22,841 | -0.01(-0.29%) |
Aug 22, 2023 | 3.460 | 3.506 | 3.320 | 3.450 | 88,121 | -0.06(-1.71%) |
Aug 21, 2023 | 3.440 | 3.600 | 3.440 | 3.510 | 101,225 | -0.02(-0.57%) |
Aug 18, 2023 | 3.410 | 3.600 | 3.410 | 3.530 | 80,950 | +0.00(+0.00%) |
Aug 17, 2023 | 3.600 | 3.640 | 3.410 | 3.530 | 177,182 | -0.11(-3.02%) |
Aug 16, 2023 | 3.740 | 3.773 | 3.640 | 3.640 | 62,049 | -0.09(-2.41%) |
Aug 15, 2023 | 3.820 | 3.905 | 3.670 | 3.730 | 115,234 | -0.15(-3.87%) |
Aug 14, 2023 | 3.770 | 3.900 | 3.700 | 3.880 | 110,943 | +0.10(+2.65%) |
Aug 11, 2023 | 3.930 | 4.070 | 3.600 | 3.780 | 92,083 | -0.19(-4.79%) |
Aug 10, 2023 | 3.940 | 4.040 | 3.920 | 3.970 | 47,124 | -0.08(-1.98%) |
Aug 09, 2023 | 4.000 | 4.090 | 3.910 | 4.050 | 22,333 | +0.04(+1.00%) |
Aug 08, 2023 | 3.960 | 4.090 | 3.814 | 4.010 | 47,446 | +0.05(+1.26%) |
Aug 07, 2023 | 3.830 | 4.045 | 3.830 | 3.960 | 25,423 | +0.13(+3.39%) |
Aug 04, 2023 | 3.920 | 3.990 | 3.825 | 3.830 | 48,775 | -0.07(-1.79%) |
Aug 03, 2023 | 4.000 | 4.120 | 3.850 | 3.900 | 44,028 | -0.13(-3.23%) |
Aug 02, 2023 | 4.130 | 4.190 | 4.030 | 4.030 | 26,890 | -0.14(-3.36%) |
Aug 01, 2023 | 3.960 | 4.220 | 3.900 | 4.170 | 56,503 | +0.21(+5.30%) |
Jul 31, 2023 | 3.980 | 4.120 | 3.960 | 3.960 | 45,370 | -0.04(-1.00%) |
Jul 28, 2023 | 4.110 | 4.200 | 3.970 | 4.000 | 39,292 | -0.08(-1.96%) |
Jul 27, 2023 | 4.150 | 4.240 | 4.080 | 4.080 | 36,578 | -0.13(-3.09%) |
Jul 26, 2023 | 4.170 | 4.230 | 4.170 | 4.210 | 14,908 | +0.05(+1.20%) |
Jul 25, 2023 | 4.180 | 4.270 | 4.090 | 4.160 | 47,504 | -0.01(-0.24%) |
Jul 24, 2023 | 4.190 | 4.240 | 4.020 | 4.170 | 50,468 | +0.02(+0.48%) |
Jul 21, 2023 | 4.160 | 4.231 | 4.140 | 4.150 | 18,737 | -0.03(-0.72%) |
Jul 20, 2023 | 4.100 | 4.290 | 4.091 | 4.180 | 52,815 | -0.05(-1.18%) |
Jul 19, 2023 | 4.100 | 4.280 | 4.047 | 4.230 | 58,659 | +0.16(+3.93%) |
Jul 18, 2023 | 4.090 | 4.200 | 3.950 | 4.070 | 44,488 | -0.08(-1.93%) |
Jul 17, 2023 | 4.040 | 4.229 | 3.940 | 4.150 | 60,921 | +0.21(+5.33%) |
Jul 14, 2023 | 3.960 | 4.045 | 3.900 | 3.940 | 45,817 | -0.11(-2.72%) |
Jul 13, 2023 | 4.130 | 4.180 | 4.000 | 4.050 | 45,909 | -0.05(-1.22%) |
Jul 12, 2023 | 3.960 | 4.200 | 3.950 | 4.100 | 55,987 | +0.14(+3.54%) |
Jul 11, 2023 | 3.850 | 4.050 | 3.850 | 3.960 | 29,033 | +0.03(+0.76%) |
Jul 10, 2023 | 3.910 | 4.037 | 3.890 | 3.930 | 20,480 | +0.04(+1.03%) |
Jul 07, 2023 | 3.910 | 4.080 | 3.875 | 3.890 | 63,192 | -0.12(-2.99%) |
Jul 06, 2023 | 3.920 | 4.060 | 3.900 | 4.010 | 29,341 | +0.12(+3.08%) |
Jul 05, 2023 | 3.920 | 3.970 | 3.890 | 3.890 | 20,338 | -0.09(-2.26%) |
Jul 03, 2023 | 3.810 | 4.010 | 3.810 | 3.980 | 62,241 | +0.10(+2.58%) |
Jun 30, 2023 | 3.930 | 4.005 | 3.860 | 3.880 | 35,229 | -0.09(-2.27%) |
Jun 29, 2023 | 3.900 | 4.040 | 3.870 | 3.970 | 50,921 | +0.07(+1.79%) |
Jun 28, 2023 | 3.910 | 3.990 | 3.880 | 3.900 | 27,232 | -0.09(-2.26%) |
Jun 27, 2023 | 3.970 | 3.990 | 3.870 | 3.990 | 53,091 | -0.01(-0.25%) |
Jun 26, 2023 | 3.990 | 4.080 | 3.910 | 4.000 | 34,668 | -0.04(-1.11%) |
Jun 23, 2023 | 4.050 | 4.150 | 4.030 | 4.045 | 23,438 | -0.08(-1.82%) |
Jun 22, 2023 | 3.980 | 4.200 | 3.935 | 4.120 | 76,367 | +0.14(+3.52%) |
Jun 21, 2023 | 4.000 | 4.030 | 3.900 | 3.980 | 119,846 | -0.02(-0.50%) |
Jun 20, 2023 | 3.960 | 4.050 | 3.900 | 4.000 | 100,352 | +0.00(+0.00%) |
Jun 16, 2023 | 4.000 | 4.200 | 3.960 | 4.000 | 90,484 | -0.04(-0.99%) |
Jun 15, 2023 | 3.880 | 4.060 | 3.880 | 4.040 | 96,271 | +0.10(+2.54%) |
Jun 14, 2023 | 3.920 | 4.010 | 3.860 | 3.940 | 82,945 | -0.05(-1.25%) |
Jun 13, 2023 | 3.830 | 4.000 | 3.640 | 3.990 | 117,995 | +0.15(+3.91%) |
Jun 12, 2023 | 3.910 | 3.970 | 3.760 | 3.840 | 63,010 | -0.06(-1.54%) |
Jun 09, 2023 | 3.840 | 3.940 | 3.700 | 3.900 | 55,116 | +0.11(+2.90%) |
Jun 08, 2023 | 3.910 | 3.998 | 3.710 | 3.790 | 59,152 | -0.19(-4.77%) |
Jun 07, 2023 | 3.800 | 4.040 | 3.800 | 3.980 | 72,131 | +0.17(+4.46%) |
Jun 06, 2023 | 3.420 | 3.820 | 3.404 | 3.810 | 106,563 | +0.39(+11.40%) |
Jun 05, 2023 | 3.600 | 3.600 | 3.390 | 3.420 | 41,432 | -0.21(-5.79%) |
Jun 02, 2023 | 3.350 | 3.680 | 3.350 | 3.630 | 102,690 | +0.29(+8.68%) |