Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.869 | 4.033 | 3.859 | 3.984 | 2,114,631 | +0.20(+5.34%) |
Aug 30, 2023 | 3.850 | 3.965 | 3.657 | 3.782 | 5,969,617 | -0.72(-16.03%) |
Aug 29, 2023 | 4.427 | 4.543 | 4.365 | 4.504 | 596,453 | +0.11(+2.41%) |
Aug 28, 2023 | 4.341 | 4.413 | 4.317 | 4.398 | 531,411 | +0.09(+2.01%) |
Aug 25, 2023 | 4.331 | 4.359 | 4.271 | 4.312 | 652,083 | +0.02(+0.45%) |
Aug 24, 2023 | 4.331 | 4.369 | 4.283 | 4.292 | 443,565 | -0.06(-1.49%) |
Aug 23, 2023 | 4.414 | 4.414 | 4.310 | 4.357 | 666,820 | -0.11(-2.55%) |
Aug 22, 2023 | 4.519 | 4.547 | 4.448 | 4.471 | 598,100 | -0.06(-1.26%) |
Aug 21, 2023 | 4.699 | 4.718 | 4.490 | 4.528 | 1,024,648 | -0.11(-2.45%) |
Aug 18, 2023 | 4.595 | 4.690 | 4.576 | 4.642 | 1,065,694 | -0.02(-0.41%) |
Aug 17, 2023 | 4.576 | 4.709 | 4.562 | 4.661 | 984,885 | +0.14(+3.15%) |
Aug 16, 2023 | 4.490 | 4.557 | 4.454 | 4.519 | 911,883 | +0.02(+0.42%) |
Aug 15, 2023 | 4.585 | 4.652 | 4.471 | 4.500 | 1,406,089 | -0.16(-3.46%) |
Aug 14, 2023 | 4.747 | 4.766 | 4.633 | 4.661 | 1,114,948 | -0.12(-2.58%) |
Aug 11, 2023 | 4.528 | 4.851 | 4.509 | 4.785 | 2,975,562 | +0.26(+5.66%) |
Aug 10, 2023 | 4.206 | 4.604 | 4.177 | 4.528 | 3,249,176 | +0.35(+8.41%) |
Aug 09, 2023 | 4.196 | 4.234 | 4.134 | 4.177 | 908,409 | +0.06(+1.38%) |
Aug 08, 2023 | 4.044 | 4.120 | 3.960 | 4.120 | 733,377 | +0.00(+0.00%) |
Aug 07, 2023 | 4.139 | 4.139 | 4.035 | 4.120 | 797,945 | +0.01(+0.23%) |
Aug 04, 2023 | 4.073 | 4.163 | 4.058 | 4.111 | 836,426 | +0.05(+1.17%) |
Aug 03, 2023 | 3.987 | 4.130 | 3.959 | 4.063 | 776,860 | +0.07(+1.66%) |
Aug 02, 2023 | 4.215 | 4.215 | 3.982 | 3.997 | 922,225 | -0.26(-6.03%) |
Aug 01, 2023 | 4.225 | 4.272 | 4.168 | 4.253 | 652,548 | +0.03(+0.67%) |
Jul 31, 2023 | 4.130 | 4.272 | 4.130 | 4.225 | 802,584 | +0.11(+2.77%) |
Jul 28, 2023 | 4.111 | 4.139 | 4.062 | 4.111 | 561,752 | +0.03(+0.70%) |
Jul 27, 2023 | 4.111 | 4.177 | 4.063 | 4.082 | 867,736 | -0.02(-0.46%) |
Jul 26, 2023 | 4.092 | 4.158 | 4.082 | 4.101 | 442,048 | -0.04(-0.92%) |
Jul 25, 2023 | 4.111 | 4.177 | 4.077 | 4.139 | 785,937 | +0.03(+0.69%) |
Jul 24, 2023 | 4.016 | 4.149 | 4.016 | 4.111 | 870,795 | +0.09(+2.36%) |
Jul 21, 2023 | 4.035 | 4.035 | 3.973 | 4.016 | 864,359 | +0.01(+0.24%) |
Jul 20, 2023 | 3.987 | 4.025 | 3.941 | 4.006 | 806,115 | +0.09(+2.18%) |
Jul 19, 2023 | 3.968 | 4.016 | 3.892 | 3.921 | 697,944 | -0.01(-0.24%) |
Jul 18, 2023 | 3.816 | 3.968 | 3.802 | 3.930 | 919,246 | +0.13(+3.50%) |
Jul 17, 2023 | 3.769 | 3.835 | 3.736 | 3.797 | 531,560 | +0.03(+0.76%) |
Jul 14, 2023 | 3.930 | 3.930 | 3.750 | 3.769 | 952,884 | -0.16(-4.11%) |
Jul 13, 2023 | 3.902 | 4.006 | 3.869 | 3.930 | 766,972 | +0.04(+0.98%) |
Jul 12, 2023 | 3.864 | 3.902 | 3.802 | 3.892 | 1,199,258 | +0.08(+1.99%) |
Jul 11, 2023 | 3.750 | 3.816 | 3.726 | 3.816 | 929,464 | +0.09(+2.29%) |
Jul 10, 2023 | 3.693 | 3.740 | 3.645 | 3.731 | 643,356 | +0.05(+1.29%) |
Jul 07, 2023 | 3.503 | 3.731 | 3.484 | 3.683 | 1,336,242 | +0.15(+4.30%) |
Jul 06, 2023 | 3.569 | 3.588 | 3.427 | 3.531 | 993,737 | -0.08(-2.11%) |
Jul 05, 2023 | 3.636 | 3.645 | 3.579 | 3.607 | 651,327 | -0.03(-0.78%) |
Jul 03, 2023 | 3.607 | 3.645 | 3.588 | 3.636 | 452,950 | +0.07(+1.86%) |
Jun 30, 2023 | 3.617 | 3.626 | 3.560 | 3.569 | 670,411 | +0.00(+0.00%) |
Jun 29, 2023 | 3.503 | 3.579 | 3.465 | 3.569 | 706,181 | +0.09(+2.73%) |
Jun 28, 2023 | 3.446 | 3.484 | 3.371 | 3.475 | 969,286 | +0.03(+0.83%) |
Jun 27, 2023 | 3.465 | 3.479 | 3.408 | 3.446 | 619,258 | -0.03(-0.82%) |
Jun 26, 2023 | 3.513 | 3.569 | 3.446 | 3.475 | 898,124 | -0.05(-1.35%) |
Jun 23, 2023 | 3.569 | 3.617 | 3.513 | 3.522 | 4,704,641 | -0.09(-2.62%) |
Jun 22, 2023 | 3.664 | 3.682 | 3.569 | 3.617 | 1,075,365 | -0.09(-2.31%) |
Jun 21, 2023 | 3.731 | 3.788 | 3.693 | 3.702 | 794,912 | -0.03(-0.76%) |
Jun 20, 2023 | 3.826 | 3.826 | 3.664 | 3.731 | 909,732 | -0.10(-2.72%) |
Jun 16, 2023 | 3.940 | 3.940 | 3.797 | 3.835 | 1,914,927 | -0.05(-1.22%) |
Jun 15, 2023 | 3.807 | 3.892 | 3.807 | 3.883 | 965,334 | +0.07(+1.74%) |
Jun 14, 2023 | 3.892 | 3.921 | 3.740 | 3.816 | 995,059 | -0.04(-0.99%) |
Jun 13, 2023 | 3.778 | 3.930 | 3.759 | 3.854 | 1,015,024 | +0.13(+3.57%) |
Jun 12, 2023 | 3.816 | 3.835 | 3.721 | 3.721 | 1,258,402 | -0.15(-3.92%) |
Jun 09, 2023 | 3.978 | 3.997 | 3.816 | 3.873 | 1,616,814 | -0.10(-2.63%) |
Jun 08, 2023 | 4.082 | 4.120 | 3.940 | 3.978 | 848,080 | -0.09(-2.33%) |
Jun 07, 2023 | 3.921 | 4.087 | 3.902 | 4.073 | 1,714,542 | +0.15(+3.87%) |
Jun 06, 2023 | 3.883 | 3.944 | 3.797 | 3.921 | 1,485,685 | +0.07(+1.72%) |
Jun 05, 2023 | 3.959 | 3.978 | 3.835 | 3.854 | 741,752 | -0.01(-0.25%) |
Jun 02, 2023 | 3.788 | 3.892 | 3.759 | 3.864 | 1,453,363 | +0.13(+3.56%) |