Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.352 | 3.361 | 3.283 | 3.306 | 703,388 | +0.02(+0.56%) |
Aug 30, 2023 | 3.352 | 3.361 | 3.274 | 3.288 | 653,202 | -0.06(-1.65%) |
Aug 29, 2023 | 3.306 | 3.371 | 3.278 | 3.343 | 1,016,371 | +0.05(+1.40%) |
Aug 28, 2023 | 3.214 | 3.315 | 3.214 | 3.297 | 719,662 | +0.10(+3.17%) |
Aug 25, 2023 | 3.223 | 3.237 | 3.177 | 3.196 | 514,995 | +0.00(+0.00%) |
Aug 24, 2023 | 3.159 | 3.214 | 3.154 | 3.196 | 633,955 | +0.02(+0.58%) |
Aug 23, 2023 | 3.159 | 3.196 | 3.133 | 3.177 | 524,545 | +0.02(+0.58%) |
Aug 22, 2023 | 3.159 | 3.177 | 3.122 | 3.159 | 632,478 | +0.00(+0.00%) |
Aug 21, 2023 | 3.196 | 3.200 | 3.140 | 3.159 | 536,527 | -0.03(-0.87%) |
Aug 18, 2023 | 3.205 | 3.223 | 3.177 | 3.186 | 609,771 | -0.04(-1.14%) |
Aug 17, 2023 | 3.196 | 3.288 | 3.177 | 3.223 | 576,848 | +0.02(+0.57%) |
Aug 16, 2023 | 3.205 | 3.228 | 3.168 | 3.205 | 692,029 | -0.01(-0.29%) |
Aug 15, 2023 | 3.232 | 3.278 | 3.205 | 3.214 | 676,976 | -0.04(-1.13%) |
Aug 14, 2023 | 3.269 | 3.284 | 3.196 | 3.251 | 550,291 | -0.03(-0.84%) |
Aug 11, 2023 | 3.251 | 3.297 | 3.223 | 3.278 | 1,009,886 | +0.02(+0.57%) |
Aug 10, 2023 | 3.223 | 3.269 | 3.205 | 3.260 | 755,423 | +0.06(+2.02%) |
Aug 09, 2023 | 3.223 | 3.244 | 3.177 | 3.196 | 1,432,041 | -0.02(-0.57%) |
Aug 08, 2023 | 3.196 | 3.228 | 3.131 | 3.214 | 1,796,322 | -0.01(-0.29%) |
Aug 07, 2023 | 3.269 | 3.334 | 3.205 | 3.223 | 1,015,677 | -0.04(-1.13%) |
Aug 04, 2023 | 3.251 | 3.288 | 3.219 | 3.260 | 1,215,101 | +0.03(+0.85%) |
Aug 03, 2023 | 3.306 | 3.384 | 3.223 | 3.232 | 2,022,728 | -0.12(-3.57%) |
Aug 02, 2023 | 3.361 | 3.389 | 3.306 | 3.352 | 1,533,187 | -0.04(-1.09%) |
Aug 01, 2023 | 3.453 | 3.472 | 3.371 | 3.389 | 1,757,563 | -0.09(-2.65%) |
Jul 31, 2023 | 3.435 | 3.559 | 3.435 | 3.481 | 1,483,763 | +0.03(+0.80%) |
Jul 28, 2023 | 3.398 | 3.499 | 3.398 | 3.453 | 923,802 | +0.07(+2.18%) |
Jul 27, 2023 | 3.352 | 3.545 | 3.324 | 3.380 | 1,781,148 | -0.15(-4.18%) |
Jul 26, 2023 | 3.619 | 3.647 | 3.509 | 3.527 | 1,159,308 | -0.06(-1.80%) |
Jul 25, 2023 | 3.472 | 3.619 | 3.472 | 3.592 | 1,421,247 | +0.13(+3.72%) |
Jul 24, 2023 | 3.490 | 3.490 | 3.426 | 3.463 | 765,648 | +0.02(+0.53%) |
Jul 21, 2023 | 3.417 | 3.453 | 3.372 | 3.444 | 547,147 | +0.06(+1.63%) |
Jul 20, 2023 | 3.417 | 3.430 | 3.384 | 3.389 | 576,579 | -0.02(-0.54%) |
Jul 19, 2023 | 3.371 | 3.412 | 3.334 | 3.407 | 946,749 | +0.07(+2.21%) |
Jul 18, 2023 | 3.315 | 3.334 | 3.278 | 3.334 | 807,020 | +0.04(+1.12%) |
Jul 17, 2023 | 3.361 | 3.407 | 3.242 | 3.297 | 1,182,390 | -0.10(-2.98%) |
Jul 14, 2023 | 3.527 | 3.527 | 3.371 | 3.398 | 1,362,682 | -0.13(-3.66%) |
Jul 13, 2023 | 3.435 | 3.527 | 3.398 | 3.527 | 1,182,453 | +0.09(+2.68%) |
Jul 12, 2023 | 3.444 | 3.453 | 3.352 | 3.435 | 889,296 | +0.05(+1.36%) |
Jul 11, 2023 | 3.242 | 3.389 | 3.196 | 3.389 | 1,635,873 | +0.16(+4.84%) |
Jul 10, 2023 | 3.398 | 3.430 | 3.232 | 3.232 | 2,352,405 | -0.29(-8.36%) |
Jul 07, 2023 | 3.481 | 3.592 | 3.435 | 3.527 | 1,694,471 | +0.10(+2.96%) |
Jul 06, 2023 | 3.361 | 3.426 | 3.306 | 3.426 | 662,709 | +0.02(+0.54%) |
Jul 05, 2023 | 3.490 | 3.536 | 3.389 | 3.407 | 1,468,295 | -0.17(-4.64%) |
Jul 03, 2023 | 3.490 | 3.573 | 3.449 | 3.573 | 790,411 | +0.11(+3.19%) |
Jun 30, 2023 | 3.407 | 3.490 | 3.384 | 3.463 | 1,591,971 | +0.10(+3.01%) |
Jun 29, 2023 | 3.242 | 3.371 | 3.168 | 3.361 | 1,855,632 | +0.12(+3.69%) |
Jun 28, 2023 | 3.223 | 3.251 | 3.113 | 3.242 | 1,663,800 | +0.00(+0.00%) |
Jun 27, 2023 | 3.131 | 3.306 | 3.094 | 3.242 | 1,508,764 | +0.11(+3.53%) |
Jun 26, 2023 | 3.085 | 3.186 | 3.085 | 3.131 | 1,806,772 | +0.06(+1.80%) |
Jun 23, 2023 | 3.140 | 3.175 | 3.048 | 3.076 | 3,821,934 | -0.13(-4.02%) |
Jun 22, 2023 | 3.205 | 3.237 | 3.122 | 3.205 | 1,835,342 | +0.00(+0.00%) |
Jun 21, 2023 | 3.278 | 3.306 | 3.205 | 3.205 | 1,236,655 | -0.07(-2.25%) |
Jun 20, 2023 | 3.417 | 3.417 | 3.251 | 3.278 | 2,083,799 | -0.17(-4.81%) |
Jun 16, 2023 | 3.407 | 3.490 | 3.384 | 3.444 | 2,265,792 | +0.04(+1.08%) |