Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.869 | 3.878 | 3.849 | 3.869 | 11,215,763 | +0.01(+0.25%) |
Aug 30, 2023 | 3.859 | 3.869 | 3.839 | 3.859 | 11,268,137 | +0.03(+0.76%) |
Aug 29, 2023 | 3.820 | 3.839 | 3.801 | 3.830 | 15,967,788 | +0.10(+2.60%) |
Aug 28, 2023 | 3.694 | 3.733 | 3.694 | 3.733 | 6,142,944 | +0.05(+1.32%) |
Aug 25, 2023 | 3.665 | 3.694 | 3.646 | 3.684 | 11,409,109 | +0.03(+0.80%) |
Aug 24, 2023 | 3.684 | 3.713 | 3.646 | 3.655 | 11,184,189 | -0.06(-1.57%) |
Aug 23, 2023 | 3.684 | 3.713 | 3.675 | 3.713 | 8,980,086 | +0.03(+0.79%) |
Aug 22, 2023 | 3.743 | 3.747 | 3.675 | 3.684 | 19,346,442 | -0.01(-0.26%) |
Aug 21, 2023 | 3.704 | 3.723 | 3.675 | 3.694 | 10,701,449 | +0.00(+0.00%) |
Aug 18, 2023 | 3.655 | 3.704 | 3.646 | 3.694 | 10,920,635 | +0.04(+1.06%) |
Aug 17, 2023 | 3.704 | 3.723 | 3.655 | 3.655 | 14,059,750 | +0.01(+0.27%) |
Aug 16, 2023 | 3.684 | 3.694 | 3.636 | 3.646 | 13,354,066 | -0.04(-1.05%) |
Aug 15, 2023 | 3.713 | 3.733 | 3.684 | 3.684 | 10,390,795 | -0.07(-1.81%) |
Aug 14, 2023 | 3.752 | 3.772 | 3.733 | 3.752 | 10,097,453 | -0.02(-0.51%) |
Aug 11, 2023 | 3.762 | 3.772 | 3.752 | 3.772 | 15,394,526 | -0.06(-1.52%) |
Aug 10, 2023 | 3.839 | 3.869 | 3.820 | 3.830 | 16,684,849 | +0.05(+1.28%) |
Aug 09, 2023 | 3.801 | 3.810 | 3.781 | 3.781 | 16,701,465 | +0.00(+0.00%) |
Aug 08, 2023 | 3.752 | 3.781 | 3.733 | 3.781 | 15,768,870 | +0.00(+0.00%) |
Aug 07, 2023 | 3.820 | 3.820 | 3.762 | 3.781 | 11,002,000 | -0.01(-0.26%) |
Aug 04, 2023 | 3.752 | 3.830 | 3.747 | 3.791 | 15,435,292 | +0.02(+0.51%) |
Aug 03, 2023 | 3.772 | 3.781 | 3.743 | 3.772 | 14,459,367 | -0.05(-1.27%) |
Aug 02, 2023 | 3.772 | 3.820 | 3.762 | 3.820 | 36,724,080 | -0.01(-0.25%) |
Aug 01, 2023 | 3.791 | 3.830 | 3.781 | 3.830 | 17,808,134 | +0.01(+0.25%) |
Jul 31, 2023 | 3.801 | 3.830 | 3.791 | 3.820 | 16,008,474 | +0.01(+0.25%) |
Jul 28, 2023 | 3.820 | 3.839 | 3.791 | 3.810 | 12,467,371 | +0.03(+0.77%) |
Jul 27, 2023 | 3.820 | 3.830 | 3.781 | 3.781 | 24,969,864 | -0.06(-1.52%) |
Jul 26, 2023 | 3.791 | 3.849 | 3.781 | 3.839 | 21,835,562 | -0.01(-0.25%) |
Jul 25, 2023 | 3.830 | 3.859 | 3.820 | 3.849 | 15,041,262 | +0.01(+0.25%) |
Jul 24, 2023 | 3.810 | 3.839 | 3.801 | 3.839 | 12,230,298 | +0.05(+1.35%) |
Jul 21, 2023 | 3.808 | 3.817 | 3.769 | 3.788 | 19,100,522 | +0.01(+0.25%) |
Jul 20, 2023 | 3.779 | 3.793 | 3.731 | 3.779 | 21,364,536 | -0.01(-0.25%) |
Jul 19, 2023 | 3.740 | 3.799 | 3.740 | 3.788 | 24,869,284 | +0.06(+1.55%) |
Jul 18, 2023 | 3.740 | 3.779 | 3.711 | 3.731 | 36,023,264 | +0.03(+0.78%) |
Jul 17, 2023 | 3.702 | 3.750 | 3.683 | 3.702 | 32,158,864 | -0.12(-3.27%) |
Jul 14, 2023 | 3.817 | 3.827 | 3.759 | 3.827 | 44,722,736 | -0.36(-8.51%) |
Jul 13, 2023 | 4.183 | 4.192 | 4.154 | 4.183 | 27,006,024 | +0.07(+1.64%) |
Jul 12, 2023 | 4.115 | 4.134 | 4.077 | 4.115 | 22,595,354 | +0.08(+1.90%) |
Jul 11, 2023 | 4.038 | 4.058 | 4.019 | 4.038 | 13,619,533 | +0.03(+0.72%) |
Jul 10, 2023 | 4.000 | 4.019 | 3.990 | 4.009 | 12,049,262 | +0.02(+0.48%) |
Jul 07, 2023 | 3.981 | 4.009 | 3.971 | 3.990 | 10,058,340 | +0.01(+0.24%) |
Jul 06, 2023 | 3.981 | 3.990 | 3.952 | 3.981 | 10,266,573 | -0.04(-0.96%) |
Jul 05, 2023 | 4.038 | 4.038 | 4.000 | 4.019 | 14,968,892 | -0.06(-1.42%) |
Jul 03, 2023 | 4.077 | 4.106 | 4.067 | 4.077 | 9,829,645 | +0.08(+1.92%) |
Jun 30, 2023 | 4.000 | 4.019 | 3.981 | 4.000 | 14,514,105 | +0.01(+0.24%) |
Jun 29, 2023 | 4.000 | 4.009 | 3.952 | 3.990 | 25,012,600 | +0.01(+0.24%) |
Jun 28, 2023 | 3.990 | 4.009 | 3.971 | 3.981 | 17,815,024 | +0.02(+0.49%) |
Jun 27, 2023 | 3.904 | 3.971 | 3.884 | 3.961 | 17,990,636 | +0.10(+2.49%) |
Jun 26, 2023 | 3.875 | 3.904 | 3.865 | 3.865 | 13,829,292 | +0.04(+1.01%) |
Jun 23, 2023 | 3.856 | 3.874 | 3.817 | 3.827 | 15,032,263 | -0.09(-2.21%) |
Jun 22, 2023 | 3.933 | 3.942 | 3.904 | 3.913 | 15,044,196 | -0.05(-1.21%) |
Jun 21, 2023 | 4.009 | 4.009 | 3.942 | 3.961 | 10,967,247 | -0.08(-1.90%) |
Jun 20, 2023 | 4.058 | 4.067 | 4.019 | 4.038 | 9,757,691 | -0.08(-1.87%) |
Jun 16, 2023 | 4.115 | 4.125 | 4.077 | 4.115 | 21,742,522 | +0.04(+0.94%) |