Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.790 | 3.820 | 3.740 | 3.810 | 215,117 | +0.04(+1.06%) |
Aug 30, 2023 | 3.660 | 3.780 | 3.650 | 3.770 | 84,067 | +0.12(+3.15%) |
Aug 29, 2023 | 3.580 | 3.670 | 3.580 | 3.655 | 88,990 | +0.06(+1.81%) |
Aug 28, 2023 | 3.660 | 3.660 | 3.540 | 3.590 | 164,229 | -0.06(-1.64%) |
Aug 25, 2023 | 3.700 | 3.700 | 3.620 | 3.650 | 99,201 | -0.05(-1.35%) |
Aug 24, 2023 | 3.720 | 3.720 | 3.660 | 3.700 | 188,335 | -0.04(-1.07%) |
Aug 23, 2023 | 3.740 | 3.794 | 3.650 | 3.740 | 214,793 | -0.01(-0.27%) |
Aug 22, 2023 | 3.870 | 3.870 | 3.720 | 3.750 | 384,142 | -0.11(-2.85%) |
Aug 21, 2023 | 3.960 | 4.000 | 3.850 | 3.860 | 122,366 | -0.10(-2.53%) |
Aug 18, 2023 | 3.950 | 3.980 | 3.884 | 3.960 | 460,261 | +0.03(+0.76%) |
Aug 17, 2023 | 3.940 | 3.950 | 3.783 | 3.930 | 129,268 | -0.01(-0.25%) |
Aug 16, 2023 | 3.910 | 3.950 | 3.890 | 3.940 | 269,972 | +0.01(+0.25%) |
Aug 15, 2023 | 3.880 | 3.950 | 3.880 | 3.930 | 123,796 | +0.02(+0.51%) |
Aug 14, 2023 | 3.900 | 3.935 | 3.840 | 3.910 | 177,737 | +0.01(+0.26%) |
Aug 11, 2023 | 3.910 | 3.910 | 3.860 | 3.900 | 134,407 | -0.01(-0.26%) |
Aug 10, 2023 | 3.760 | 3.930 | 3.750 | 3.910 | 189,575 | +0.08(+2.09%) |
Aug 09, 2023 | 3.920 | 4.100 | 3.820 | 3.830 | 346,209 | -0.07(-1.79%) |
Aug 08, 2023 | 3.970 | 3.970 | 3.885 | 3.900 | 147,250 | -0.10(-2.50%) |
Aug 07, 2023 | 4.020 | 4.040 | 3.920 | 4.000 | 118,120 | -0.02(-0.50%) |
Aug 04, 2023 | 4.010 | 4.060 | 3.980 | 4.020 | 176,670 | +0.02(+0.50%) |
Aug 03, 2023 | 4.030 | 4.080 | 3.985 | 4.000 | 133,880 | -0.01(-0.25%) |
Aug 02, 2023 | 4.000 | 4.050 | 3.920 | 4.010 | 361,277 | +0.00(+0.00%) |
Aug 01, 2023 | 4.040 | 4.045 | 4.000 | 4.010 | 126,905 | -0.04(-0.99%) |
Jul 31, 2023 | 4.060 | 4.175 | 4.030 | 4.050 | 187,020 | -0.01(-0.25%) |
Jul 28, 2023 | 4.140 | 4.150 | 4.020 | 4.060 | 157,542 | -0.07(-1.69%) |
Jul 27, 2023 | 4.140 | 4.200 | 4.120 | 4.130 | 188,231 | +0.00(+0.00%) |
Jul 26, 2023 | 4.000 | 4.158 | 4.000 | 4.130 | 126,776 | +0.14(+3.51%) |
Jul 25, 2023 | 4.020 | 4.050 | 3.950 | 3.990 | 136,538 | -0.05(-1.24%) |
Jul 24, 2023 | 4.020 | 4.050 | 3.970 | 4.040 | 148,020 | +0.02(+0.50%) |
Jul 21, 2023 | 4.050 | 4.050 | 3.965 | 4.020 | 129,238 | +0.00(+0.00%) |
Jul 20, 2023 | 4.070 | 4.070 | 4.000 | 4.020 | 194,299 | -0.05(-1.23%) |
Jul 19, 2023 | 4.000 | 4.140 | 3.910 | 4.070 | 295,408 | +0.00(+0.00%) |
Jul 18, 2023 | 4.210 | 4.210 | 4.060 | 4.070 | 464,236 | -0.12(-2.86%) |
Jul 17, 2023 | 4.090 | 4.255 | 4.060 | 4.190 | 392,613 | +0.12(+2.95%) |
Jul 14, 2023 | 3.960 | 4.100 | 3.940 | 4.070 | 418,060 | +0.11(+2.78%) |
Jul 13, 2023 | 3.970 | 4.005 | 3.935 | 3.960 | 399,417 | -0.02(-0.50%) |
Jul 12, 2023 | 3.970 | 4.040 | 3.960 | 3.980 | 249,992 | +0.02(+0.51%) |
Jul 11, 2023 | 3.890 | 3.995 | 3.870 | 3.960 | 356,806 | +0.09(+2.33%) |
Jul 10, 2023 | 3.960 | 4.000 | 3.860 | 3.870 | 273,007 | -0.05(-1.28%) |
Jul 07, 2023 | 3.920 | 4.015 | 3.905 | 3.920 | 236,027 | +0.04(+1.03%) |
Jul 06, 2023 | 3.970 | 4.000 | 3.880 | 3.880 | 453,734 | -0.06(-1.52%) |
Jul 05, 2023 | 3.950 | 4.045 | 3.900 | 3.940 | 498,987 | +0.03(+0.77%) |
Jul 03, 2023 | 4.000 | 4.080 | 3.900 | 3.910 | 330,452 | -0.11(-2.74%) |
Jun 30, 2023 | 4.000 | 4.100 | 3.980 | 4.020 | 1,062,664 | +0.04(+1.01%) |
Jun 29, 2023 | 3.860 | 4.010 | 3.835 | 3.980 | 1,200,883 | +0.12(+3.11%) |
Jun 28, 2023 | 3.870 | 3.950 | 3.830 | 3.860 | 1,201,598 | +0.01(+0.26%) |
Jun 27, 2023 | 3.920 | 3.965 | 3.850 | 3.850 | 890,367 | -0.05(-1.28%) |
Jun 26, 2023 | 3.670 | 4.060 | 3.600 | 3.900 | 5,413,544 | +0.78(+25.00%) |
Jun 23, 2023 | 3.110 | 3.290 | 3.060 | 3.120 | 5,522,513 | -0.01(-0.32%) |
Jun 22, 2023 | 2.850 | 3.200 | 2.660 | 3.130 | 1,038,280 | +0.44(+16.36%) |
Jun 21, 2023 | 3.000 | 3.000 | 2.652 | 2.690 | 341,754 | -0.31(-10.33%) |
Jun 20, 2023 | 3.080 | 3.120 | 2.910 | 3.000 | 498,472 | -0.07(-2.28%) |
Jun 16, 2023 | 3.010 | 3.080 | 2.875 | 3.070 | 1,140,328 | +0.10(+3.37%) |
Jun 15, 2023 | 2.920 | 2.990 | 2.895 | 2.970 | 263,827 | +0.02(+0.68%) |
Jun 14, 2023 | 2.950 | 3.035 | 2.880 | 2.950 | 290,120 | +0.06(+2.08%) |
Jun 13, 2023 | 2.690 | 2.925 | 2.678 | 2.890 | 340,304 | +0.20(+7.43%) |
Jun 12, 2023 | 2.870 | 2.870 | 2.650 | 2.690 | 352,247 | -0.18(-6.27%) |
Jun 09, 2023 | 2.900 | 2.910 | 2.815 | 2.870 | 259,637 | -0.04(-1.37%) |
Jun 08, 2023 | 3.070 | 3.070 | 2.860 | 2.910 | 342,117 | -0.12(-3.96%) |
Jun 07, 2023 | 2.990 | 3.160 | 2.990 | 3.030 | 268,709 | +0.05(+1.68%) |
Jun 06, 2023 | 2.970 | 3.020 | 2.860 | 2.980 | 308,965 | +0.08(+2.76%) |
Jun 05, 2023 | 3.030 | 3.030 | 2.760 | 2.900 | 209,038 | -0.04(-1.36%) |
Jun 02, 2023 | 2.840 | 2.945 | 2.790 | 2.940 | 194,973 | +0.14(+5.00%) |