Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.792 | 3.795 | 3.786 | 3.790 | 0 | +0.00(+0.07%) |
Aug 30, 2023 | 3.788 | 3.788 | 3.786 | 3.788 | 0 | -0.01(-0.17%) |
Aug 29, 2023 | 3.792 | 3.795 | 3.792 | 3.794 | 0 | +0.03(+0.84%) |
Aug 28, 2023 | 3.767 | 3.767 | 3.761 | 3.763 | 0 | -0.01(-0.32%) |
Aug 27, 2023 | 3.770 | 3.779 | 3.770 | 3.775 | 0 | +0.01(+0.24%) |
Aug 26, 2023 | 3.769 | 3.803 | 3.738 | 3.765 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 3.769 | 3.803 | 3.738 | 3.765 | 0 | -0.00(-0.03%) |
Aug 24, 2023 | 3.769 | 3.770 | 3.766 | 3.767 | 0 | -0.04(-1.14%) |
Aug 23, 2023 | 3.811 | 3.811 | 3.807 | 3.810 | 0 | +0.05(+1.38%) |
Aug 22, 2023 | 3.758 | 3.760 | 3.757 | 3.758 | 0 | +0.04(+1.01%) |
Aug 21, 2023 | 3.721 | 3.723 | 3.720 | 3.720 | 0 | +0.00(+0.00%) |
Aug 20, 2023 | 3.716 | 3.723 | 3.713 | 3.720 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 3.688 | 3.721 | 3.664 | 3.720 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 3.688 | 3.721 | 3.664 | 3.720 | 0 | +0.03(+0.94%) |
Aug 17, 2023 | 3.688 | 3.689 | 3.683 | 3.686 | 0 | +0.04(+1.04%) |
Aug 16, 2023 | 3.647 | 3.650 | 3.647 | 3.648 | 0 | -0.01(-0.37%) |
Aug 15, 2023 | 3.660 | 3.663 | 3.658 | 3.662 | 0 | -0.07(-1.76%) |
Aug 14, 2023 | 3.727 | 3.728 | 3.726 | 3.727 | 0 | +0.00(+0.01%) |
Aug 13, 2023 | 3.719 | 3.727 | 3.716 | 3.727 | 0 | +0.01(+0.20%) |
Aug 12, 2023 | 3.755 | 3.768 | 3.695 | 3.719 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 3.755 | 3.768 | 3.695 | 3.719 | 0 | -0.03(-0.92%) |
Aug 10, 2023 | 3.755 | 3.757 | 3.752 | 3.753 | 0 | -0.03(-0.85%) |
Aug 09, 2023 | 3.788 | 3.788 | 3.784 | 3.785 | 0 | +0.01(+0.30%) |
Aug 08, 2023 | 3.780 | 3.780 | 3.774 | 3.774 | 0 | -0.06(-1.67%) |
Aug 07, 2023 | 3.842 | 3.842 | 3.837 | 3.838 | 0 | -0.02(-0.48%) |
Aug 06, 2023 | 3.852 | 3.859 | 3.846 | 3.857 | 0 | +0.01(+0.25%) |
Aug 05, 2023 | 3.900 | 3.928 | 3.825 | 3.847 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 3.900 | 3.928 | 3.825 | 3.847 | 0 | -0.06(-1.42%) |
Aug 03, 2023 | 3.900 | 3.904 | 3.897 | 3.902 | 0 | +0.05(+1.39%) |
Aug 02, 2023 | 3.845 | 3.849 | 3.841 | 3.849 | 0 | -0.05(-1.36%) |
Aug 01, 2023 | 3.910 | 3.912 | 3.875 | 3.902 | 0 | -0.11(-2.79%) |
Jul 31, 2023 | 4.016 | 4.018 | 4.013 | 4.014 | 0 | +0.07(+1.81%) |
Jul 30, 2023 | 3.930 | 3.951 | 3.929 | 3.942 | 0 | +0.01(+0.24%) |
Jul 29, 2023 | 3.848 | 3.934 | 3.844 | 3.933 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 3.848 | 3.934 | 3.844 | 3.933 | 0 | +0.09(+2.26%) |
Jul 27, 2023 | 3.848 | 3.849 | 3.845 | 3.846 | 0 | -0.06(-1.54%) |
Jul 26, 2023 | 3.905 | 3.909 | 3.904 | 3.906 | 0 | -0.01(-0.33%) |
Jul 25, 2023 | 3.926 | 3.926 | 3.917 | 3.919 | 0 | +0.07(+1.91%) |
Jul 24, 2023 | 3.849 | 3.849 | 3.845 | 3.845 | 0 | +0.03(+0.68%) |
Jul 23, 2023 | 3.818 | 3.825 | 3.817 | 3.820 | 0 | +0.00(+0.03%) |
Jul 22, 2023 | 3.828 | 3.874 | 3.809 | 3.818 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 3.828 | 3.874 | 3.809 | 3.818 | 0 | -0.01(-0.30%) |
Jul 20, 2023 | 3.828 | 3.832 | 3.828 | 3.830 | 0 | +0.02(+0.49%) |
Jul 19, 2023 | 3.816 | 3.816 | 3.812 | 3.812 | 0 | -0.02(-0.63%) |
Jul 18, 2023 | 3.833 | 3.836 | 3.832 | 3.836 | 0 | -0.00(-0.10%) |
Jul 17, 2023 | 3.843 | 3.843 | 3.838 | 3.840 | 0 | -0.08(-2.02%) |
Jul 16, 2023 | 3.927 | 3.927 | 3.918 | 3.918 | 0 | -0.01(-0.14%) |
Jul 15, 2023 | 3.953 | 3.954 | 3.904 | 3.924 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 3.953 | 3.954 | 3.904 | 3.924 | 0 | -0.02(-0.62%) |
Jul 13, 2023 | 3.953 | 3.953 | 3.949 | 3.949 | 0 | +0.09(+2.40%) |
Jul 12, 2023 | 3.854 | 3.857 | 3.852 | 3.856 | 0 | +0.08(+2.16%) |
Jul 11, 2023 | 3.772 | 3.775 | 3.771 | 3.775 | 0 | -0.01(-0.38%) |
Jul 10, 2023 | 3.789 | 3.790 | 3.788 | 3.789 | 0 | +0.01(+0.28%) |
Jul 09, 2023 | 3.782 | 3.784 | 3.777 | 3.779 | 0 | -0.00(-0.08%) |
Jul 08, 2023 | 3.743 | 3.788 | 3.725 | 3.781 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 3.743 | 3.788 | 3.725 | 3.781 | 0 | +0.06(+1.65%) |
Jul 06, 2023 | 3.720 | 0 | +0.00(+0.00%) | |||
Jul 05, 2023 | 3.720 | 0 | -0.03(-0.89%) | |||
Jul 04, 2023 | 3.753 | 0 | -0.03(-0.67%) | |||
Jul 02, 2023 | 3.779 | 0 | +0.03(+0.93%) | |||
Jul 01, 2023 | 3.678 | 3.752 | 3.678 | 3.744 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 3.678 | 3.752 | 3.678 | 3.744 | 0 | +0.06(+1.73%) |
Jun 29, 2023 | 3.678 | 3.680 | 3.678 | 3.680 | 0 | -0.03(-0.82%) |
Jun 28, 2023 | 3.711 | 3.713 | 3.709 | 3.711 | 0 | -0.06(-1.53%) |
Jun 27, 2023 | 3.773 | 3.773 | 3.768 | 3.768 | 0 | -0.01(-0.25%) |
Jun 26, 2023 | 3.776 | 3.780 | 3.774 | 3.778 | 0 | -0.04(-0.98%) |
Jun 25, 2023 | 3.808 | 3.816 | 3.804 | 3.816 | 0 | +0.01(+0.22%) |
Jun 24, 2023 | 3.890 | 3.891 | 3.786 | 3.807 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 3.890 | 3.891 | 3.786 | 3.807 | 0 | -0.08(-2.12%) |
Jun 22, 2023 | 3.890 | 3.890 | 3.888 | 3.889 | 0 | -0.02(-0.41%) |
Jun 21, 2023 | 3.906 | 3.906 | 3.905 | 3.905 | 0 | +0.02(+0.61%) |
Jun 20, 2023 | 3.882 | 3.882 | 3.881 | 3.882 | 0 | +0.02(+0.49%) |
Jun 19, 2023 | 3.885 | 3.889 | 3.851 | 3.863 | 0 | -0.01(-0.32%) |
Jun 18, 2023 | 3.885 | 3.885 | 3.874 | 3.876 | 0 | -0.00(-0.10%) |
Jun 17, 2023 | 3.890 | 3.927 | 3.878 | 3.880 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 3.890 | 3.927 | 3.878 | 3.880 | 0 | -0.01(-0.37%) |