Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.150 | 3.160 | 3.111 | 3.131 | 304,203 | +0.01(+0.31%) |
Aug 30, 2023 | 3.131 | 3.141 | 3.102 | 3.121 | 221,976 | +0.00(+0.00%) |
Aug 29, 2023 | 3.043 | 3.121 | 3.043 | 3.121 | 383,816 | +0.11(+3.56%) |
Aug 28, 2023 | 3.024 | 3.063 | 3.004 | 3.014 | 255,468 | +0.01(+0.32%) |
Aug 25, 2023 | 3.043 | 3.063 | 2.985 | 3.004 | 313,600 | -0.03(-0.96%) |
Aug 24, 2023 | 3.092 | 3.126 | 3.033 | 3.033 | 358,765 | -0.07(-2.20%) |
Aug 23, 2023 | 3.111 | 3.121 | 3.072 | 3.102 | 296,538 | -0.02(-0.62%) |
Aug 22, 2023 | 3.131 | 3.146 | 3.116 | 3.121 | 272,317 | +0.01(+0.31%) |
Aug 21, 2023 | 3.141 | 3.160 | 3.111 | 3.111 | 366,363 | -0.02(-0.62%) |
Aug 18, 2023 | 3.131 | 3.175 | 3.072 | 3.131 | 449,480 | -0.03(-0.93%) |
Aug 17, 2023 | 3.189 | 3.238 | 3.150 | 3.160 | 385,468 | -0.01(-0.31%) |
Aug 16, 2023 | 3.228 | 3.284 | 3.170 | 3.170 | 389,718 | -0.05(-1.49%) |
Aug 15, 2023 | 3.247 | 3.247 | 3.187 | 3.218 | 346,633 | -0.04(-1.18%) |
Aug 14, 2023 | 3.237 | 3.266 | 3.170 | 3.256 | 478,940 | +0.01(+0.30%) |
Aug 11, 2023 | 3.218 | 3.276 | 3.198 | 3.247 | 356,157 | +0.03(+0.90%) |
Aug 10, 2023 | 3.208 | 3.248 | 3.199 | 3.218 | 340,200 | +0.01(+0.30%) |
Aug 09, 2023 | 3.208 | 3.252 | 3.206 | 3.208 | 458,394 | -0.01(-0.30%) |
Aug 08, 2023 | 3.180 | 3.218 | 3.151 | 3.218 | 328,122 | -0.02(-0.59%) |
Aug 07, 2023 | 3.180 | 3.247 | 3.170 | 3.237 | 292,103 | +0.08(+2.43%) |
Aug 04, 2023 | 3.189 | 3.247 | 3.160 | 3.160 | 458,509 | +0.00(+0.00%) |
Aug 03, 2023 | 3.131 | 3.189 | 3.112 | 3.160 | 503,154 | +0.05(+1.54%) |
Aug 02, 2023 | 3.131 | 3.151 | 3.074 | 3.112 | 541,928 | -0.02(-0.61%) |
Aug 01, 2023 | 3.180 | 3.188 | 3.112 | 3.131 | 478,604 | -0.07(-2.10%) |
Jul 31, 2023 | 3.208 | 3.266 | 3.189 | 3.199 | 745,488 | -0.01(-0.30%) |
Jul 28, 2023 | 3.083 | 3.208 | 3.076 | 3.208 | 867,459 | +0.12(+4.05%) |
Jul 27, 2023 | 3.170 | 3.180 | 3.035 | 3.083 | 831,210 | -0.10(-3.02%) |
Jul 26, 2023 | 3.122 | 3.180 | 3.112 | 3.180 | 465,044 | +0.07(+2.16%) |
Jul 25, 2023 | 3.103 | 3.165 | 3.103 | 3.112 | 427,399 | +0.03(+0.93%) |
Jul 24, 2023 | 3.122 | 3.122 | 3.055 | 3.083 | 564,361 | -0.03(-0.93%) |
Jul 21, 2023 | 3.131 | 3.151 | 3.055 | 3.112 | 591,471 | +0.01(+0.31%) |
Jul 20, 2023 | 3.112 | 3.136 | 3.083 | 3.103 | 370,809 | -0.02(-0.62%) |
Jul 19, 2023 | 3.093 | 3.131 | 3.083 | 3.122 | 263,660 | +0.03(+0.93%) |
Jul 18, 2023 | 3.093 | 3.160 | 3.074 | 3.093 | 368,315 | -0.02(-0.62%) |
Jul 17, 2023 | 3.189 | 3.199 | 3.103 | 3.112 | 385,950 | -0.05(-1.52%) |
Jul 14, 2023 | 3.199 | 3.201 | 3.151 | 3.160 | 393,505 | -0.07(-2.08%) |
Jul 13, 2023 | 3.237 | 3.256 | 3.199 | 3.228 | 427,642 | +0.00(+0.00%) |
Jul 12, 2023 | 3.228 | 3.295 | 3.228 | 3.228 | 432,400 | +0.03(+0.90%) |
Jul 11, 2023 | 3.160 | 3.223 | 3.160 | 3.199 | 513,874 | +0.04(+1.22%) |
Jul 10, 2023 | 3.170 | 3.228 | 3.141 | 3.160 | 370,219 | -0.02(-0.60%) |
Jul 07, 2023 | 3.064 | 3.218 | 3.064 | 3.180 | 1,241,075 | +0.09(+2.79%) |
Jul 06, 2023 | 3.083 | 3.103 | 3.007 | 3.093 | 671,941 | -0.03(-0.92%) |
Jul 05, 2023 | 3.131 | 3.141 | 3.045 | 3.122 | 641,171 | -0.07(-2.11%) |
Jul 03, 2023 | 3.122 | 3.189 | 3.112 | 3.189 | 490,752 | +0.06(+1.84%) |
Jun 30, 2023 | 3.131 | 3.165 | 3.105 | 3.131 | 688,130 | +0.01(+0.31%) |
Jun 29, 2023 | 3.083 | 3.131 | 3.050 | 3.122 | 605,097 | +0.03(+0.93%) |
Jun 28, 2023 | 3.112 | 3.112 | 3.055 | 3.093 | 472,134 | -0.01(-0.31%) |
Jun 27, 2023 | 3.131 | 3.151 | 3.093 | 3.103 | 442,935 | -0.03(-0.92%) |
Jun 26, 2023 | 3.112 | 3.160 | 3.112 | 3.131 | 497,563 | +0.01(+0.31%) |
Jun 23, 2023 | 3.112 | 3.141 | 3.093 | 3.122 | 1,131,265 | -0.01(-0.31%) |
Jun 22, 2023 | 3.122 | 3.160 | 3.103 | 3.131 | 563,673 | +0.00(+0.00%) |
Jun 21, 2023 | 3.170 | 3.180 | 3.122 | 3.131 | 463,966 | -0.03(-0.91%) |
Jun 20, 2023 | 3.208 | 3.208 | 3.122 | 3.160 | 481,297 | -0.06(-1.79%) |
Jun 16, 2023 | 3.276 | 3.276 | 3.199 | 3.218 | 520,762 | -0.03(-0.89%) |
Jun 15, 2023 | 3.218 | 3.266 | 3.189 | 3.247 | 575,258 | +0.02(+0.60%) |
Jun 14, 2023 | 3.141 | 3.261 | 3.141 | 3.228 | 388,912 | +0.10(+3.07%) |
Jun 13, 2023 | 3.189 | 3.199 | 3.122 | 3.131 | 480,582 | -0.01(-0.31%) |
Jun 12, 2023 | 3.180 | 3.189 | 3.127 | 3.141 | 551,982 | -0.03(-0.91%) |
Jun 09, 2023 | 3.247 | 3.261 | 3.170 | 3.170 | 483,094 | -0.08(-2.37%) |
Jun 08, 2023 | 3.352 | 3.405 | 3.232 | 3.247 | 729,882 | -0.12(-3.70%) |
Jun 07, 2023 | 3.410 | 3.448 | 3.352 | 3.372 | 497,218 | -0.02(-0.57%) |
Jun 06, 2023 | 3.295 | 3.400 | 3.248 | 3.391 | 479,575 | +0.11(+3.22%) |
Jun 05, 2023 | 3.324 | 3.367 | 3.276 | 3.285 | 461,158 | +0.00(+0.00%) |
Jun 02, 2023 | 3.180 | 3.295 | 3.151 | 3.285 | 647,104 | +0.18(+5.88%) |