Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.014 | 3.041 | 3.014 | 3.023 | 185,940 | +0.02(+0.60%) |
Aug 30, 2023 | 3.005 | 3.036 | 3.005 | 3.005 | 152,780 | +0.00(+0.00%) |
Aug 29, 2023 | 2.960 | 3.005 | 2.952 | 3.005 | 457,540 | +0.04(+1.52%) |
Aug 28, 2023 | 2.960 | 2.988 | 2.951 | 2.960 | 347,207 | +0.00(+0.00%) |
Aug 25, 2023 | 2.951 | 2.960 | 2.924 | 2.960 | 380,929 | +0.02(+0.61%) |
Aug 24, 2023 | 3.005 | 3.009 | 2.942 | 2.942 | 499,547 | -0.05(-1.80%) |
Aug 23, 2023 | 2.969 | 2.996 | 2.969 | 2.996 | 456,351 | +0.05(+1.83%) |
Aug 22, 2023 | 2.969 | 2.978 | 2.942 | 2.942 | 371,419 | -0.03(-0.91%) |
Aug 21, 2023 | 2.969 | 2.978 | 2.937 | 2.969 | 273,751 | +0.01(+0.30%) |
Aug 18, 2023 | 2.942 | 2.973 | 2.933 | 2.960 | 333,443 | +0.00(+0.00%) |
Aug 17, 2023 | 3.014 | 3.014 | 2.951 | 2.960 | 517,774 | -0.04(-1.50%) |
Aug 16, 2023 | 3.032 | 3.032 | 2.991 | 3.005 | 340,349 | -0.03(-0.89%) |
Aug 15, 2023 | 3.059 | 3.059 | 3.014 | 3.032 | 251,237 | -0.04(-1.46%) |
Aug 14, 2023 | 3.068 | 3.077 | 3.059 | 3.077 | 244,601 | +0.01(+0.29%) |
Aug 11, 2023 | 3.050 | 3.104 | 3.014 | 3.068 | 183,964 | +0.01(+0.29%) |
Aug 10, 2023 | 3.059 | 3.104 | 3.041 | 3.059 | 269,312 | +0.00(+0.12%) |
Aug 09, 2023 | 3.064 | 3.080 | 3.046 | 3.055 | 306,351 | +0.00(+0.00%) |
Aug 08, 2023 | 3.046 | 3.073 | 3.046 | 3.055 | 262,087 | -0.04(-1.15%) |
Aug 07, 2023 | 3.082 | 3.113 | 3.077 | 3.091 | 259,560 | +0.04(+1.17%) |
Aug 04, 2023 | 3.046 | 3.095 | 3.046 | 3.055 | 314,237 | +0.01(+0.29%) |
Aug 03, 2023 | 3.073 | 3.109 | 3.046 | 3.046 | 249,955 | -0.04(-1.16%) |
Aug 02, 2023 | 3.135 | 3.144 | 3.064 | 3.082 | 370,226 | -0.07(-2.26%) |
Aug 01, 2023 | 3.171 | 3.198 | 3.131 | 3.153 | 555,372 | -0.01(-0.28%) |
Jul 31, 2023 | 3.135 | 3.162 | 3.118 | 3.162 | 274,817 | +0.03(+0.85%) |
Jul 28, 2023 | 3.118 | 3.135 | 3.113 | 3.135 | 267,752 | +0.04(+1.44%) |
Jul 27, 2023 | 3.109 | 3.135 | 3.073 | 3.091 | 492,381 | -0.01(-0.29%) |
Jul 26, 2023 | 3.082 | 3.100 | 3.073 | 3.100 | 216,260 | +0.03(+0.87%) |
Jul 25, 2023 | 3.082 | 3.082 | 3.064 | 3.073 | 139,163 | +0.01(+0.29%) |
Jul 24, 2023 | 3.082 | 3.091 | 3.064 | 3.064 | 185,430 | -0.02(-0.58%) |
Jul 21, 2023 | 3.082 | 3.082 | 3.055 | 3.082 | 454,803 | +0.04(+1.17%) |
Jul 20, 2023 | 3.100 | 3.109 | 3.037 | 3.046 | 599,991 | -0.05(-1.72%) |
Jul 19, 2023 | 3.091 | 3.118 | 3.086 | 3.100 | 362,506 | +0.01(+0.29%) |
Jul 18, 2023 | 3.055 | 3.100 | 3.051 | 3.091 | 364,792 | +0.04(+1.17%) |
Jul 17, 2023 | 3.028 | 3.064 | 3.028 | 3.055 | 365,980 | +0.02(+0.59%) |
Jul 14, 2023 | 3.073 | 3.089 | 3.037 | 3.037 | 426,099 | -0.04(-1.16%) |
Jul 13, 2023 | 3.064 | 3.082 | 3.037 | 3.073 | 325,145 | +0.03(+0.88%) |
Jul 12, 2023 | 3.037 | 3.073 | 3.028 | 3.046 | 623,534 | +0.02(+0.71%) |
Jul 11, 2023 | 3.007 | 3.043 | 3.003 | 3.025 | 479,039 | +0.04(+1.18%) |
Jul 10, 2023 | 2.963 | 2.998 | 2.963 | 2.990 | 451,987 | +0.03(+0.89%) |
Jul 07, 2023 | 2.954 | 3.007 | 2.946 | 2.963 | 270,910 | +0.00(+0.00%) |
Jul 06, 2023 | 3.016 | 3.034 | 2.954 | 2.963 | 332,427 | -0.09(-2.89%) |
Jul 05, 2023 | 3.043 | 3.087 | 3.034 | 3.051 | 626,348 | -0.02(-0.57%) |
Jul 03, 2023 | 3.078 | 3.087 | 3.051 | 3.069 | 476,805 | +0.00(+0.00%) |
Jun 30, 2023 | 3.034 | 3.087 | 3.034 | 3.069 | 633,754 | +0.04(+1.46%) |
Jun 29, 2023 | 3.007 | 3.043 | 2.998 | 3.025 | 388,282 | +0.02(+0.59%) |
Jun 28, 2023 | 2.990 | 3.016 | 2.981 | 3.007 | 552,084 | +0.01(+0.29%) |
Jun 27, 2023 | 2.946 | 2.998 | 2.937 | 2.998 | 939,036 | +0.06(+2.10%) |
Jun 26, 2023 | 2.928 | 2.972 | 2.928 | 2.937 | 694,854 | -0.01(-0.30%) |
Jun 23, 2023 | 2.928 | 2.972 | 2.928 | 2.946 | 1,174,725 | -0.01(-0.30%) |
Jun 22, 2023 | 2.954 | 2.990 | 2.954 | 2.954 | 890,651 | -0.02(-0.59%) |
Jun 21, 2023 | 2.972 | 2.998 | 2.954 | 2.972 | 878,225 | -0.02(-0.59%) |
Jun 20, 2023 | 2.998 | 3.007 | 2.972 | 2.990 | 1,191,827 | -0.01(-0.29%) |
Jun 16, 2023 | 3.007 | 3.025 | 2.981 | 2.998 | 663,461 | -0.02(-0.58%) |
Jun 15, 2023 | 2.954 | 3.016 | 2.937 | 3.016 | 1,095,640 | +0.05(+1.79%) |
Jun 14, 2023 | 2.963 | 2.972 | 2.919 | 2.963 | 1,294,988 | +0.02(+0.60%) |
Jun 13, 2023 | 2.946 | 2.972 | 2.928 | 2.946 | 803,579 | +0.02(+0.60%) |
Jun 12, 2023 | 2.946 | 2.950 | 2.893 | 2.928 | 796,826 | +0.00(+0.00%) |
Jun 09, 2023 | 2.893 | 2.937 | 2.893 | 2.928 | 906,038 | +0.03(+1.03%) |
Jun 08, 2023 | 2.863 | 2.915 | 2.863 | 2.898 | 475,145 | +0.03(+0.91%) |
Jun 07, 2023 | 2.880 | 2.915 | 2.867 | 2.872 | 744,623 | -0.01(-0.30%) |
Jun 06, 2023 | 2.889 | 2.915 | 2.872 | 2.880 | 492,532 | -0.01(-0.30%) |
Jun 05, 2023 | 2.872 | 2.889 | 2.846 | 2.889 | 734,597 | +0.03(+0.91%) |
Jun 02, 2023 | 2.854 | 2.880 | 2.802 | 2.863 | 968,304 | +0.03(+1.23%) |