Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.570 | 4.605 | 4.430 | 4.430 | 62,624 | -0.16(-3.49%) |
Aug 30, 2023 | 4.750 | 4.775 | 4.550 | 4.590 | 57,133 | -0.20(-4.14%) |
Aug 29, 2023 | 4.830 | 4.880 | 4.710 | 4.788 | 66,622 | -0.03(-0.66%) |
Aug 28, 2023 | 4.580 | 4.890 | 4.580 | 4.820 | 92,179 | +0.27(+5.93%) |
Aug 25, 2023 | 4.570 | 4.653 | 4.400 | 4.550 | 47,331 | -0.02(-0.44%) |
Aug 24, 2023 | 5.180 | 5.220 | 4.510 | 4.570 | 144,136 | -0.61(-11.78%) |
Aug 23, 2023 | 4.450 | 5.240 | 4.430 | 5.180 | 404,645 | +0.72(+16.14%) |
Aug 22, 2023 | 4.490 | 4.700 | 4.310 | 4.460 | 329,486 | -0.03(-0.67%) |
Aug 21, 2023 | 4.150 | 4.490 | 4.130 | 4.490 | 104,063 | +0.35(+8.45%) |
Aug 18, 2023 | 4.020 | 4.140 | 4.020 | 4.140 | 18,112 | +0.10(+2.48%) |
Aug 17, 2023 | 4.110 | 4.110 | 4.031 | 4.040 | 34,441 | -0.04(-0.98%) |
Aug 16, 2023 | 4.000 | 4.110 | 3.980 | 4.080 | 164,846 | +0.13(+3.29%) |
Aug 15, 2023 | 4.050 | 4.050 | 3.950 | 3.950 | 31,070 | -0.16(-3.89%) |
Aug 14, 2023 | 4.000 | 4.110 | 3.969 | 4.110 | 28,480 | +0.11(+2.65%) |
Aug 11, 2023 | 3.950 | 4.020 | 3.950 | 4.004 | 44,363 | +0.02(+0.60%) |
Aug 10, 2023 | 3.930 | 3.983 | 3.920 | 3.980 | 20,627 | +0.03(+0.76%) |
Aug 09, 2023 | 3.960 | 3.990 | 3.930 | 3.950 | 51,371 | -0.00(-0.04%) |
Aug 08, 2023 | 3.930 | 3.979 | 3.860 | 3.951 | 33,273 | +0.04(+1.06%) |
Aug 07, 2023 | 3.860 | 3.931 | 3.860 | 3.910 | 19,851 | +0.06(+1.56%) |
Aug 04, 2023 | 3.870 | 3.900 | 3.849 | 3.850 | 13,033 | -0.04(-1.03%) |
Aug 03, 2023 | 3.920 | 3.950 | 3.820 | 3.890 | 26,815 | -0.03(-0.77%) |
Aug 02, 2023 | 3.930 | 3.931 | 3.885 | 3.920 | 34,529 | -0.02(-0.38%) |
Aug 01, 2023 | 3.920 | 3.960 | 3.920 | 3.935 | 20,552 | +0.00(+0.13%) |
Jul 31, 2023 | 3.940 | 3.990 | 3.920 | 3.930 | 27,363 | -0.01(-0.25%) |
Jul 28, 2023 | 3.930 | 3.979 | 3.930 | 3.940 | 20,796 | +0.01(+0.25%) |
Jul 27, 2023 | 3.920 | 4.000 | 3.920 | 3.930 | 16,352 | -0.01(-0.25%) |
Jul 26, 2023 | 3.920 | 3.940 | 3.920 | 3.940 | 8,105 | +0.04(+1.03%) |
Jul 25, 2023 | 3.920 | 3.925 | 3.900 | 3.900 | 24,821 | -0.02(-0.51%) |
Jul 24, 2023 | 3.900 | 3.930 | 3.900 | 3.920 | 11,133 | +0.01(+0.26%) |
Jul 21, 2023 | 3.900 | 3.940 | 3.870 | 3.910 | 23,705 | +0.01(+0.26%) |
Jul 20, 2023 | 3.910 | 3.920 | 3.870 | 3.900 | 17,012 | -0.02(-0.51%) |
Jul 19, 2023 | 3.880 | 3.950 | 3.880 | 3.920 | 11,153 | +0.00(+0.00%) |
Jul 18, 2023 | 3.970 | 3.970 | 3.880 | 3.920 | 32,379 | +0.01(+0.26%) |
Jul 17, 2023 | 3.810 | 3.940 | 3.800 | 3.910 | 20,882 | +0.09(+2.36%) |
Jul 14, 2023 | 3.800 | 3.880 | 3.800 | 3.820 | 17,046 | +0.00(+0.00%) |
Jul 13, 2023 | 3.910 | 3.910 | 3.780 | 3.820 | 36,265 | -0.08(-2.05%) |
Jul 12, 2023 | 3.910 | 3.940 | 3.900 | 3.900 | 12,364 | -0.03(-0.76%) |
Jul 11, 2023 | 4.000 | 4.000 | 3.900 | 3.930 | 11,309 | +0.00(+0.00%) |
Jul 10, 2023 | 3.920 | 3.950 | 3.920 | 3.930 | 9,872 | +0.02(+0.51%) |
Jul 07, 2023 | 3.980 | 3.980 | 3.910 | 3.910 | 11,535 | -0.03(-0.76%) |
Jul 06, 2023 | 3.930 | 3.960 | 3.900 | 3.940 | 13,000 | +0.00(+0.00%) |
Jul 05, 2023 | 3.930 | 4.000 | 3.930 | 3.940 | 13,410 | -0.01(-0.25%) |
Jul 03, 2023 | 4.000 | 4.000 | 3.950 | 3.950 | 10,921 | -0.03(-0.75%) |
Jun 30, 2023 | 3.940 | 3.990 | 3.940 | 3.980 | 24,391 | +0.01(+0.25%) |
Jun 29, 2023 | 3.930 | 4.000 | 3.930 | 3.970 | 10,704 | +0.02(+0.51%) |
Jun 28, 2023 | 3.930 | 3.980 | 3.923 | 3.950 | 13,805 | +0.01(+0.25%) |
Jun 27, 2023 | 3.940 | 3.940 | 3.910 | 3.940 | 14,615 | +0.00(+0.00%) |
Jun 26, 2023 | 3.940 | 4.000 | 3.890 | 3.940 | 22,494 | -0.06(-1.50%) |
Jun 23, 2023 | 4.000 | 4.000 | 3.850 | 4.000 | 35,178 | +0.09(+2.30%) |
Jun 22, 2023 | 3.900 | 4.000 | 3.850 | 3.910 | 28,207 | +0.00(+0.00%) |
Jun 21, 2023 | 3.840 | 3.910 | 3.830 | 3.910 | 7,894 | +0.05(+1.30%) |
Jun 20, 2023 | 3.810 | 3.860 | 3.770 | 3.860 | 15,662 | +0.04(+1.05%) |
Jun 16, 2023 | 3.770 | 3.820 | 3.720 | 3.820 | 26,368 | +0.01(+0.26%) |
Jun 15, 2023 | 3.780 | 3.880 | 3.702 | 3.810 | 23,365 | -0.01(-0.26%) |
Jun 14, 2023 | 3.790 | 3.880 | 3.790 | 3.820 | 14,215 | -0.01(-0.26%) |
Jun 13, 2023 | 3.800 | 3.900 | 3.800 | 3.830 | 12,919 | +0.00(+0.00%) |
Jun 12, 2023 | 3.800 | 3.830 | 3.720 | 3.830 | 38,173 | +0.03(+0.79%) |
Jun 09, 2023 | 3.860 | 3.930 | 3.800 | 3.800 | 40,615 | -0.11(-2.81%) |
Jun 08, 2023 | 4.060 | 4.110 | 3.900 | 3.910 | 113,692 | -0.14(-3.46%) |
Jun 07, 2023 | 3.800 | 4.240 | 3.780 | 4.050 | 291,188 | +0.27(+7.15%) |
Jun 06, 2023 | 3.700 | 3.780 | 3.700 | 3.780 | 21,819 | +0.07(+1.88%) |
Jun 05, 2023 | 3.690 | 3.730 | 3.680 | 3.710 | 9,091 | +0.02(+0.54%) |
Jun 02, 2023 | 3.700 | 3.700 | 3.680 | 3.690 | 149,122 | -0.02(-0.40%) |