Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.255 | 3.255 | 3.187 | 3.207 | 5,073 | -0.02(-0.60%) |
Aug 30, 2023 | 3.168 | 3.253 | 3.168 | 3.226 | 18,982 | -0.02(-0.60%) |
Aug 29, 2023 | 3.284 | 3.284 | 3.231 | 3.245 | 4,758 | +0.02(+0.60%) |
Aug 28, 2023 | 3.265 | 3.333 | 3.226 | 3.226 | 4,565 | -0.02(-0.75%) |
Aug 25, 2023 | 3.207 | 3.420 | 3.207 | 3.250 | 4,117 | -0.00(-0.15%) |
Aug 24, 2023 | 3.236 | 3.371 | 3.207 | 3.255 | 7,165 | -0.04(-1.18%) |
Aug 23, 2023 | 3.216 | 3.313 | 3.216 | 3.294 | 1,362 | +0.07(+2.10%) |
Aug 22, 2023 | 3.197 | 3.255 | 3.187 | 3.226 | 8,142 | +0.03(+0.91%) |
Aug 21, 2023 | 3.197 | 3.333 | 3.197 | 3.197 | 6,583 | -0.05(-1.49%) |
Aug 18, 2023 | 3.284 | 3.401 | 3.168 | 3.245 | 35,718 | +0.01(+0.30%) |
Aug 17, 2023 | 3.236 | 3.280 | 3.236 | 3.236 | 5,483 | -0.03(-1.04%) |
Aug 16, 2023 | 3.323 | 3.381 | 3.245 | 3.270 | 13,401 | +0.02(+0.75%) |
Aug 15, 2023 | 3.275 | 3.323 | 3.207 | 3.245 | 16,621 | -0.00(-0.12%) |
Aug 14, 2023 | 3.246 | 3.310 | 3.169 | 3.249 | 11,289 | +0.05(+1.61%) |
Aug 11, 2023 | 3.121 | 3.293 | 3.016 | 3.198 | 39,878 | +0.11(+3.72%) |
Aug 10, 2023 | 3.475 | 3.484 | 2.864 | 3.083 | 115,857 | -0.34(-10.03%) |
Aug 09, 2023 | 3.531 | 3.531 | 3.417 | 3.427 | 14,125 | -0.02(-0.55%) |
Aug 08, 2023 | 3.475 | 3.512 | 3.446 | 3.446 | 5,444 | +0.03(+0.84%) |
Aug 07, 2023 | 3.627 | 3.627 | 3.417 | 3.417 | 4,810 | -0.11(-3.24%) |
Aug 04, 2023 | 3.597 | 3.678 | 3.532 | 3.532 | 16,449 | -0.14(-3.90%) |
Aug 03, 2023 | 3.645 | 3.718 | 3.553 | 3.675 | 23,818 | -0.02(-0.52%) |
Aug 02, 2023 | 3.637 | 3.704 | 3.589 | 3.694 | 6,173 | -0.02(-0.51%) |
Aug 01, 2023 | 3.685 | 3.713 | 3.656 | 3.713 | 3,905 | +0.03(+0.78%) |
Jul 31, 2023 | 3.790 | 3.790 | 3.685 | 3.685 | 11,225 | -0.03(-0.77%) |
Jul 28, 2023 | 3.732 | 3.761 | 3.675 | 3.713 | 5,149 | +0.05(+1.30%) |
Jul 27, 2023 | 3.713 | 3.713 | 3.618 | 3.666 | 11,596 | -0.03(-0.78%) |
Jul 26, 2023 | 3.646 | 3.694 | 3.646 | 3.694 | 5,632 | +0.11(+2.93%) |
Jul 25, 2023 | 3.752 | 3.752 | 3.580 | 3.589 | 10,814 | -0.13(-3.59%) |
Jul 24, 2023 | 3.761 | 3.780 | 3.723 | 3.723 | 12,058 | -0.03(-0.76%) |
Jul 21, 2023 | 3.675 | 3.761 | 3.641 | 3.751 | 12,079 | +0.11(+3.15%) |
Jul 20, 2023 | 3.570 | 3.666 | 3.551 | 3.637 | 50,586 | +0.06(+1.60%) |
Jul 19, 2023 | 3.580 | 3.580 | 3.551 | 3.580 | 8,767 | +0.00(+0.00%) |
Jul 18, 2023 | 3.580 | 3.580 | 3.561 | 3.580 | 19,127 | +0.02(+0.54%) |
Jul 17, 2023 | 3.561 | 3.580 | 3.494 | 3.561 | 14,649 | +0.05(+1.36%) |
Jul 14, 2023 | 3.541 | 3.541 | 3.466 | 3.513 | 4,124 | -0.03(-0.81%) |
Jul 13, 2023 | 3.522 | 3.551 | 3.522 | 3.541 | 3,118 | +0.04(+1.09%) |
Jul 12, 2023 | 3.522 | 3.522 | 3.417 | 3.503 | 34,094 | +0.00(+0.00%) |
Jul 11, 2023 | 3.456 | 3.541 | 3.456 | 3.503 | 7,944 | +0.00(+0.00%) |
Jul 10, 2023 | 3.503 | 3.561 | 3.475 | 3.503 | 13,528 | -0.04(-1.08%) |
Jul 07, 2023 | 3.503 | 3.570 | 3.503 | 3.541 | 2,604 | +0.03(+0.82%) |
Jul 06, 2023 | 3.608 | 3.608 | 3.494 | 3.513 | 6,117 | -0.04(-1.08%) |
Jul 05, 2023 | 3.561 | 3.570 | 3.516 | 3.551 | 8,153 | -0.06(-1.80%) |
Jul 03, 2023 | 3.599 | 3.616 | 3.494 | 3.616 | 6,678 | +0.06(+1.83%) |
Jun 30, 2023 | 3.589 | 3.589 | 3.494 | 3.551 | 19,939 | -0.06(-1.59%) |
Jun 29, 2023 | 3.627 | 3.675 | 3.580 | 3.608 | 16,567 | -0.01(-0.26%) |
Jun 28, 2023 | 3.666 | 3.713 | 3.557 | 3.618 | 35,572 | -0.05(-1.34%) |
Jun 27, 2023 | 3.771 | 3.790 | 3.494 | 3.667 | 77,221 | -0.24(-6.08%) |
Jun 26, 2023 | 3.856 | 3.914 | 3.814 | 3.904 | 33,082 | +0.09(+2.25%) |
Jun 23, 2023 | 3.847 | 3.940 | 3.809 | 3.818 | 16,522 | -0.04(-0.99%) |
Jun 22, 2023 | 3.828 | 3.876 | 3.828 | 3.856 | 9,515 | +0.09(+2.28%) |
Jun 21, 2023 | 3.876 | 3.876 | 3.742 | 3.771 | 45,223 | -0.08(-1.99%) |
Jun 20, 2023 | 3.933 | 3.942 | 3.847 | 3.847 | 68,558 | -0.08(-1.95%) |
Jun 16, 2023 | 3.961 | 3.961 | 3.895 | 3.923 | 15,447 | -0.04(-0.96%) |
Jun 15, 2023 | 4.000 | 4.100 | 3.904 | 3.961 | 33,918 | -0.06(-1.43%) |
Jun 14, 2023 | 4.064 | 4.095 | 4.011 | 4.019 | 14,617 | +0.03(+0.72%) |
Jun 13, 2023 | 4.000 | 4.066 | 3.990 | 3.990 | 4,843 | -0.10(-2.34%) |
Jun 12, 2023 | 4.028 | 4.086 | 4.007 | 4.086 | 6,288 | +0.10(+2.39%) |
Jun 09, 2023 | 4.066 | 4.086 | 3.933 | 3.990 | 8,142 | -0.04(-0.95%) |
Jun 08, 2023 | 3.961 | 4.086 | 3.961 | 4.028 | 13,658 | +0.02(+0.48%) |
Jun 07, 2023 | 4.009 | 4.210 | 4.009 | 4.009 | 8,783 | +0.01(+0.24%) |
Jun 06, 2023 | 3.933 | 4.047 | 3.923 | 4.000 | 44,415 | +0.01(+0.24%) |
Jun 05, 2023 | 3.933 | 4.009 | 3.933 | 3.990 | 14,137 | -0.02(-0.38%) |
Jun 02, 2023 | 3.923 | 4.009 | 3.923 | 4.005 | 3,966 | +0.09(+2.34%) |