Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.070 | 4.150 | 3.930 | 3.980 | 1,048,224 | -0.07(-1.73%) |
Aug 30, 2023 | 4.090 | 4.130 | 4.040 | 4.050 | 703,305 | -0.04(-0.98%) |
Aug 29, 2023 | 3.970 | 4.090 | 3.935 | 4.090 | 658,668 | +0.11(+2.76%) |
Aug 28, 2023 | 4.000 | 4.120 | 3.945 | 3.980 | 655,651 | -0.01(-0.25%) |
Aug 25, 2023 | 3.960 | 4.050 | 3.960 | 3.990 | 691,038 | +0.05(+1.27%) |
Aug 24, 2023 | 4.020 | 4.040 | 3.935 | 3.940 | 608,538 | -0.10(-2.48%) |
Aug 23, 2023 | 4.020 | 4.130 | 4.000 | 4.040 | 572,923 | +0.02(+0.50%) |
Aug 22, 2023 | 3.950 | 4.040 | 3.920 | 4.020 | 806,008 | +0.09(+2.29%) |
Aug 21, 2023 | 3.930 | 4.030 | 3.920 | 3.930 | 793,993 | -0.04(-1.01%) |
Aug 18, 2023 | 3.930 | 4.035 | 3.930 | 3.970 | 911,654 | -0.01(-0.25%) |
Aug 17, 2023 | 3.960 | 4.010 | 3.930 | 3.980 | 697,743 | +0.06(+1.53%) |
Aug 16, 2023 | 4.000 | 4.045 | 3.880 | 3.920 | 936,961 | -0.10(-2.49%) |
Aug 15, 2023 | 4.000 | 4.098 | 3.980 | 4.020 | 799,099 | +0.00(+0.00%) |
Aug 14, 2023 | 4.170 | 4.170 | 4.020 | 4.020 | 883,482 | -0.19(-4.51%) |
Aug 11, 2023 | 4.190 | 4.260 | 4.110 | 4.210 | 850,842 | +0.06(+1.45%) |
Aug 10, 2023 | 4.240 | 4.310 | 4.140 | 4.150 | 890,315 | -0.05(-1.19%) |
Aug 09, 2023 | 4.250 | 4.260 | 4.135 | 4.200 | 1,915,943 | -0.02(-0.47%) |
Aug 08, 2023 | 4.310 | 4.350 | 4.175 | 4.220 | 1,975,194 | -0.17(-3.87%) |
Aug 07, 2023 | 4.260 | 4.435 | 4.260 | 4.390 | 898,428 | +0.14(+3.29%) |
Aug 04, 2023 | 4.460 | 4.460 | 4.240 | 4.250 | 1,177,082 | -0.20(-4.49%) |
Aug 03, 2023 | 4.680 | 4.849 | 4.400 | 4.450 | 1,589,813 | -0.23(-4.91%) |
Aug 02, 2023 | 4.500 | 4.800 | 4.270 | 4.680 | 3,028,405 | +0.59(+14.43%) |
Aug 01, 2023 | 4.120 | 4.120 | 3.965 | 4.090 | 1,344,239 | -0.03(-0.73%) |
Jul 31, 2023 | 4.030 | 4.130 | 4.000 | 4.120 | 1,097,097 | +0.11(+2.74%) |
Jul 28, 2023 | 3.890 | 4.010 | 3.870 | 4.010 | 961,314 | +0.20(+5.25%) |
Jul 27, 2023 | 3.960 | 3.989 | 3.790 | 3.810 | 737,208 | -0.10(-2.56%) |
Jul 26, 2023 | 3.820 | 3.911 | 3.790 | 3.910 | 1,380,015 | +0.12(+3.17%) |
Jul 25, 2023 | 3.850 | 3.890 | 3.772 | 3.790 | 769,344 | -0.04(-1.04%) |
Jul 24, 2023 | 3.970 | 3.970 | 3.810 | 3.830 | 740,227 | -0.05(-1.29%) |
Jul 21, 2023 | 4.020 | 4.020 | 3.875 | 3.880 | 802,432 | -0.04(-1.02%) |
Jul 20, 2023 | 3.940 | 4.005 | 3.880 | 3.920 | 886,376 | -0.03(-0.76%) |
Jul 19, 2023 | 3.950 | 4.100 | 3.940 | 3.950 | 1,118,819 | +0.00(+0.00%) |
Jul 18, 2023 | 4.140 | 4.165 | 3.910 | 3.950 | 2,107,510 | -0.23(-5.50%) |
Jul 17, 2023 | 4.190 | 4.305 | 4.140 | 4.180 | 900,545 | -0.02(-0.48%) |
Jul 14, 2023 | 4.360 | 4.365 | 4.180 | 4.200 | 788,165 | -0.15(-3.45%) |
Jul 13, 2023 | 4.340 | 4.500 | 4.320 | 4.350 | 1,142,636 | +0.05(+1.16%) |
Jul 12, 2023 | 4.350 | 4.380 | 4.230 | 4.300 | 1,257,336 | +0.05(+1.18%) |
Jul 11, 2023 | 4.120 | 4.290 | 4.090 | 4.250 | 1,129,706 | +0.15(+3.66%) |
Jul 10, 2023 | 3.860 | 4.140 | 3.860 | 4.100 | 1,685,421 | +0.24(+6.22%) |
Jul 07, 2023 | 3.760 | 3.955 | 3.755 | 3.860 | 3,067,485 | +0.12(+3.21%) |
Jul 06, 2023 | 4.000 | 4.000 | 3.630 | 3.740 | 4,353,447 | -0.29(-7.20%) |
Jul 05, 2023 | 4.100 | 4.130 | 4.030 | 4.030 | 2,532,712 | -0.13(-3.12%) |
Jul 03, 2023 | 4.110 | 4.180 | 4.090 | 4.160 | 342,038 | +0.04(+0.97%) |
Jun 30, 2023 | 4.220 | 4.220 | 4.120 | 4.120 | 726,950 | -0.03(-0.72%) |
Jun 29, 2023 | 4.110 | 4.240 | 4.100 | 4.150 | 947,040 | +0.03(+0.73%) |
Jun 28, 2023 | 4.070 | 4.140 | 3.945 | 4.120 | 1,638,506 | +0.01(+0.24%) |
Jun 27, 2023 | 4.040 | 4.130 | 3.955 | 4.110 | 906,270 | +0.08(+1.99%) |
Jun 26, 2023 | 4.060 | 4.160 | 4.020 | 4.030 | 935,269 | -0.07(-1.71%) |
Jun 23, 2023 | 4.080 | 4.140 | 4.070 | 4.100 | 6,424,802 | -0.04(-0.97%) |
Jun 22, 2023 | 4.140 | 4.190 | 4.080 | 4.140 | 1,137,254 | -0.04(-0.96%) |
Jun 21, 2023 | 4.130 | 4.240 | 4.080 | 4.180 | 1,406,062 | +0.04(+0.97%) |
Jun 20, 2023 | 4.370 | 4.385 | 4.100 | 4.140 | 2,892,580 | -0.24(-5.48%) |
Jun 16, 2023 | 4.640 | 4.670 | 4.327 | 4.380 | 4,417,616 | -0.20(-4.37%) |
Jun 15, 2023 | 4.510 | 4.670 | 4.480 | 4.580 | 1,334,619 | +0.05(+1.10%) |
Jun 14, 2023 | 4.590 | 4.741 | 4.515 | 4.530 | 1,545,918 | -0.04(-0.88%) |
Jun 13, 2023 | 4.440 | 4.688 | 4.431 | 4.570 | 1,812,717 | +0.15(+3.39%) |
Jun 12, 2023 | 4.490 | 4.690 | 4.420 | 4.420 | 1,903,260 | -0.02(-0.45%) |
Jun 09, 2023 | 4.090 | 4.520 | 4.090 | 4.440 | 2,460,533 | +0.36(+8.82%) |
Jun 08, 2023 | 4.160 | 4.190 | 4.060 | 4.080 | 1,045,621 | -0.09(-2.16%) |
Jun 07, 2023 | 4.270 | 4.370 | 4.170 | 4.170 | 1,220,376 | -0.09(-2.11%) |
Jun 06, 2023 | 4.160 | 4.320 | 4.120 | 4.260 | 1,194,695 | +0.07(+1.67%) |
Jun 05, 2023 | 4.100 | 4.320 | 4.100 | 4.190 | 1,531,866 | +0.02(+0.48%) |
Jun 02, 2023 | 3.860 | 4.220 | 3.860 | 4.170 | 2,188,558 | +0.36(+9.45%) |