Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.870 | 4.010 | 3.800 | 3.900 | 280,279 | +0.00(+0.00%) |
Aug 30, 2023 | 3.760 | 3.950 | 3.720 | 3.900 | 136,205 | +0.13(+3.45%) |
Aug 29, 2023 | 3.780 | 3.840 | 3.700 | 3.770 | 494,751 | +0.00(+0.00%) |
Aug 28, 2023 | 3.760 | 3.850 | 3.720 | 3.770 | 161,478 | +0.07(+1.89%) |
Aug 25, 2023 | 3.710 | 3.750 | 3.510 | 3.700 | 131,568 | +0.02(+0.54%) |
Aug 24, 2023 | 3.840 | 3.990 | 3.610 | 3.680 | 469,055 | -0.09(-2.39%) |
Aug 23, 2023 | 3.780 | 3.830 | 3.510 | 3.770 | 142,408 | +0.12(+3.29%) |
Aug 22, 2023 | 3.740 | 3.740 | 3.570 | 3.650 | 59,100 | -0.06(-1.62%) |
Aug 21, 2023 | 3.500 | 3.790 | 3.470 | 3.710 | 133,111 | +0.19(+5.40%) |
Aug 18, 2023 | 3.570 | 3.700 | 3.510 | 3.520 | 179,115 | -0.18(-4.86%) |
Aug 17, 2023 | 3.730 | 3.775 | 3.590 | 3.700 | 145,888 | +0.08(+2.21%) |
Aug 16, 2023 | 3.760 | 3.800 | 3.620 | 3.620 | 126,298 | -0.23(-5.97%) |
Aug 15, 2023 | 3.970 | 4.010 | 3.730 | 3.850 | 111,201 | -0.13(-3.27%) |
Aug 14, 2023 | 3.860 | 4.050 | 3.805 | 3.980 | 146,106 | +0.09(+2.31%) |
Aug 11, 2023 | 3.900 | 3.970 | 3.620 | 3.890 | 409,446 | -0.13(-3.23%) |
Aug 10, 2023 | 4.200 | 4.247 | 3.950 | 4.020 | 173,418 | -0.03(-0.74%) |
Aug 09, 2023 | 4.350 | 4.350 | 4.000 | 4.050 | 335,478 | -0.26(-6.03%) |
Aug 08, 2023 | 4.380 | 4.460 | 4.230 | 4.310 | 136,114 | -0.18(-4.01%) |
Aug 07, 2023 | 4.710 | 4.790 | 4.410 | 4.490 | 217,023 | -0.21(-4.47%) |
Aug 04, 2023 | 4.810 | 4.920 | 4.640 | 4.700 | 110,644 | -0.11(-2.29%) |
Aug 03, 2023 | 4.720 | 4.870 | 4.720 | 4.810 | 357,313 | +0.16(+3.44%) |
Aug 02, 2023 | 4.870 | 4.870 | 4.600 | 4.650 | 214,368 | -0.25(-5.10%) |
Aug 01, 2023 | 4.950 | 5.050 | 4.841 | 4.900 | 246,741 | -0.04(-0.81%) |
Jul 31, 2023 | 5.330 | 5.498 | 4.920 | 4.940 | 522,506 | -0.37(-6.97%) |
Jul 28, 2023 | 4.700 | 5.380 | 4.690 | 5.310 | 555,645 | +0.73(+15.94%) |
Jul 27, 2023 | 4.820 | 4.840 | 4.460 | 4.580 | 168,789 | -0.18(-3.78%) |
Jul 26, 2023 | 4.650 | 4.760 | 4.544 | 4.760 | 310,822 | +0.26(+5.78%) |
Jul 25, 2023 | 4.670 | 4.720 | 4.470 | 4.500 | 586,520 | +0.00(+0.00%) |
Jul 24, 2023 | 4.320 | 4.700 | 4.300 | 4.500 | 595,337 | +0.13(+2.97%) |
Jul 21, 2023 | 4.560 | 4.560 | 4.320 | 4.370 | 115,244 | -0.10(-2.24%) |
Jul 20, 2023 | 4.540 | 4.593 | 4.450 | 4.470 | 100,944 | -0.07(-1.54%) |
Jul 19, 2023 | 4.620 | 4.700 | 4.480 | 4.540 | 155,195 | -0.06(-1.30%) |
Jul 18, 2023 | 4.600 | 4.693 | 4.550 | 4.600 | 360,521 | -0.04(-0.86%) |
Jul 17, 2023 | 4.800 | 4.800 | 4.610 | 4.640 | 106,051 | -0.16(-3.33%) |
Jul 14, 2023 | 4.850 | 4.860 | 4.610 | 4.800 | 121,197 | +0.03(+0.63%) |
Jul 13, 2023 | 4.790 | 4.850 | 4.750 | 4.770 | 292,430 | -0.01(-0.21%) |
Jul 12, 2023 | 4.740 | 4.830 | 4.680 | 4.780 | 128,519 | +0.13(+2.80%) |
Jul 11, 2023 | 4.670 | 4.798 | 4.600 | 4.650 | 64,782 | -0.01(-0.21%) |
Jul 10, 2023 | 4.710 | 4.830 | 4.616 | 4.660 | 53,165 | -0.01(-0.21%) |
Jul 07, 2023 | 4.830 | 5.130 | 4.640 | 4.670 | 251,323 | -0.12(-2.51%) |
Jul 06, 2023 | 4.830 | 4.960 | 4.760 | 4.790 | 113,750 | -0.21(-4.20%) |
Jul 05, 2023 | 4.910 | 5.090 | 4.800 | 5.000 | 111,247 | +0.06(+1.21%) |
Jul 03, 2023 | 4.920 | 5.210 | 4.910 | 4.940 | 129,266 | +0.12(+2.49%) |
Jun 30, 2023 | 4.940 | 5.000 | 4.800 | 4.820 | 95,769 | -0.07(-1.43%) |
Jun 29, 2023 | 4.880 | 5.000 | 4.880 | 4.890 | 110,640 | -0.05(-1.01%) |
Jun 28, 2023 | 4.900 | 5.000 | 4.850 | 4.940 | 89,021 | -0.02(-0.40%) |
Jun 27, 2023 | 4.920 | 5.080 | 4.900 | 4.960 | 189,139 | +0.13(+2.69%) |
Jun 26, 2023 | 4.620 | 5.000 | 4.620 | 4.830 | 178,247 | +0.21(+4.55%) |
Jun 23, 2023 | 4.630 | 4.790 | 4.440 | 4.620 | 169,688 | -0.05(-1.07%) |
Jun 22, 2023 | 4.700 | 4.890 | 4.670 | 4.670 | 94,322 | -0.05(-1.06%) |
Jun 21, 2023 | 4.710 | 4.960 | 4.690 | 4.720 | 142,068 | -0.11(-2.28%) |
Jun 20, 2023 | 5.190 | 5.210 | 4.670 | 4.830 | 254,057 | -0.39(-7.47%) |
Jun 16, 2023 | 5.200 | 5.313 | 5.020 | 5.220 | 372,435 | -0.02(-0.38%) |
Jun 15, 2023 | 5.480 | 5.616 | 5.210 | 5.240 | 177,637 | -0.15(-2.78%) |
Jun 14, 2023 | 5.500 | 5.643 | 5.360 | 5.390 | 270,955 | -0.06(-1.10%) |
Jun 13, 2023 | 5.230 | 5.540 | 5.230 | 5.450 | 174,319 | +0.32(+6.24%) |
Jun 12, 2023 | 4.940 | 5.315 | 4.940 | 5.130 | 164,466 | +0.10(+1.99%) |
Jun 09, 2023 | 4.880 | 5.250 | 4.880 | 5.030 | 119,091 | +0.00(+0.00%) |
Jun 08, 2023 | 4.800 | 5.180 | 4.731 | 5.030 | 165,697 | +0.34(+7.25%) |
Jun 07, 2023 | 4.620 | 4.800 | 4.520 | 4.690 | 185,100 | +0.18(+3.99%) |
Jun 06, 2023 | 4.590 | 4.850 | 4.510 | 4.510 | 234,694 | -0.11(-2.38%) |
Jun 05, 2023 | 4.730 | 4.795 | 4.580 | 4.620 | 135,768 | -0.15(-3.14%) |
Jun 02, 2023 | 4.780 | 4.940 | 4.677 | 4.770 | 184,528 | +0.11(+2.36%) |