Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.590 | 3.610 | 3.510 | 3.610 | 15,855 | -0.02(-0.55%) |
Aug 30, 2023 | 3.650 | 3.721 | 3.570 | 3.630 | 37,341 | -0.06(-1.63%) |
Aug 29, 2023 | 3.660 | 3.778 | 3.600 | 3.690 | 10,948 | -0.01(-0.27%) |
Aug 28, 2023 | 3.740 | 3.750 | 3.700 | 3.700 | 4,653 | -0.05(-1.33%) |
Aug 25, 2023 | 3.730 | 3.780 | 3.730 | 3.750 | 7,603 | +0.01(+0.27%) |
Aug 24, 2023 | 3.710 | 3.770 | 3.710 | 3.740 | 4,772 | +0.02(+0.54%) |
Aug 23, 2023 | 3.740 | 3.800 | 3.720 | 3.720 | 2,834 | +0.03(+0.81%) |
Aug 22, 2023 | 3.700 | 3.790 | 3.670 | 3.690 | 8,404 | -0.08(-2.12%) |
Aug 21, 2023 | 3.700 | 3.790 | 3.641 | 3.770 | 6,408 | +0.01(+0.27%) |
Aug 18, 2023 | 3.640 | 3.930 | 3.640 | 3.760 | 20,638 | +0.05(+1.35%) |
Aug 17, 2023 | 3.730 | 3.730 | 3.585 | 3.710 | 13,278 | -0.05(-1.33%) |
Aug 16, 2023 | 3.770 | 3.820 | 3.647 | 3.760 | 10,923 | +0.00(+0.13%) |
Aug 15, 2023 | 3.790 | 3.789 | 3.660 | 3.755 | 10,106 | -0.10(-2.47%) |
Aug 14, 2023 | 3.690 | 3.850 | 3.685 | 3.850 | 8,046 | +0.05(+1.32%) |
Aug 11, 2023 | 3.850 | 3.850 | 3.700 | 3.800 | 3,115 | -0.01(-0.26%) |
Aug 10, 2023 | 3.755 | 3.818 | 3.755 | 3.810 | 2,405 | +0.08(+2.14%) |
Aug 09, 2023 | 3.720 | 3.800 | 3.720 | 3.730 | 20,216 | -0.11(-2.86%) |
Aug 08, 2023 | 3.790 | 3.840 | 3.665 | 3.840 | 10,287 | +0.10(+2.67%) |
Aug 07, 2023 | 3.790 | 3.910 | 3.700 | 3.740 | 18,681 | -0.01(-0.27%) |
Aug 04, 2023 | 3.875 | 3.875 | 3.750 | 3.750 | 55,922 | -0.13(-3.35%) |
Aug 03, 2023 | 4.010 | 4.035 | 3.830 | 3.880 | 8,532 | -0.12(-3.00%) |
Aug 02, 2023 | 4.110 | 4.110 | 3.940 | 4.000 | 8,992 | -0.13(-3.15%) |
Aug 01, 2023 | 4.250 | 4.262 | 4.050 | 4.130 | 13,048 | -0.18(-4.18%) |
Jul 31, 2023 | 4.380 | 4.380 | 4.270 | 4.310 | 14,159 | -0.07(-1.60%) |
Jul 28, 2023 | 4.410 | 4.430 | 4.380 | 4.380 | 4,408 | +0.03(+0.69%) |
Jul 27, 2023 | 4.430 | 4.530 | 4.350 | 4.350 | 14,022 | -0.19(-4.19%) |
Jul 26, 2023 | 4.570 | 4.633 | 4.510 | 4.540 | 7,536 | -0.02(-0.44%) |
Jul 25, 2023 | 4.500 | 4.670 | 4.475 | 4.560 | 8,379 | +0.04(+0.88%) |
Jul 24, 2023 | 4.710 | 4.710 | 4.410 | 4.520 | 10,409 | -0.22(-4.64%) |
Jul 21, 2023 | 4.790 | 4.791 | 4.700 | 4.740 | 6,642 | +0.00(+0.00%) |
Jul 20, 2023 | 4.680 | 4.900 | 4.680 | 4.740 | 9,280 | +0.06(+1.28%) |
Jul 19, 2023 | 4.720 | 4.720 | 4.620 | 4.680 | 6,665 | +0.01(+0.21%) |
Jul 18, 2023 | 4.820 | 4.860 | 4.605 | 4.670 | 19,096 | -0.15(-3.11%) |
Jul 17, 2023 | 4.910 | 5.055 | 4.784 | 4.820 | 20,547 | -0.09(-1.83%) |
Jul 14, 2023 | 5.070 | 5.090 | 4.900 | 4.910 | 5,929 | -0.19(-3.72%) |
Jul 13, 2023 | 5.060 | 5.130 | 5.000 | 5.100 | 12,409 | +0.05(+0.99%) |
Jul 12, 2023 | 5.180 | 5.180 | 4.970 | 5.050 | 6,970 | -0.12(-2.32%) |
Jul 11, 2023 | 5.140 | 5.260 | 5.040 | 5.170 | 11,836 | -0.09(-1.71%) |
Jul 10, 2023 | 5.260 | 5.300 | 5.250 | 5.260 | 4,235 | -0.01(-0.19%) |
Jul 07, 2023 | 5.340 | 5.340 | 5.210 | 5.270 | 5,851 | -0.02(-0.38%) |
Jul 06, 2023 | 5.350 | 5.429 | 5.270 | 5.290 | 5,299 | +0.01(+0.19%) |
Jul 05, 2023 | 5.290 | 5.350 | 5.240 | 5.280 | 3,188 | +0.06(+1.15%) |
Jul 03, 2023 | 5.260 | 5.330 | 5.210 | 5.220 | 5,880 | -0.02(-0.38%) |
Jun 30, 2023 | 5.200 | 5.250 | 5.116 | 5.240 | 6,920 | +0.06(+1.16%) |
Jun 29, 2023 | 5.120 | 5.218 | 5.110 | 5.180 | 9,534 | +0.03(+0.58%) |
Jun 28, 2023 | 5.150 | 5.150 | 5.130 | 5.150 | 13,586 | -0.08(-1.53%) |
Jun 27, 2023 | 5.200 | 5.250 | 5.165 | 5.230 | 14,424 | -0.03(-0.57%) |
Jun 26, 2023 | 5.400 | 5.400 | 5.220 | 5.260 | 17,719 | -0.23(-4.19%) |
Jun 23, 2023 | 5.520 | 5.540 | 5.320 | 5.490 | 28,667 | -0.03(-0.54%) |
Jun 22, 2023 | 5.900 | 6.000 | 5.420 | 5.520 | 41,297 | -0.60(-9.80%) |
Jun 21, 2023 | 6.140 | 6.240 | 5.910 | 6.120 | 55,104 | -0.71(-10.33%) |
Jun 20, 2023 | 6.870 | 6.900 | 6.240 | 6.825 | 18,827 | -0.18(-2.64%) |
Jun 16, 2023 | 6.260 | 7.010 | 6.020 | 7.010 | 85,744 | +0.75(+11.98%) |
Jun 15, 2023 | 6.110 | 6.260 | 6.003 | 6.260 | 9,498 | +0.14(+2.29%) |
Jun 14, 2023 | 6.180 | 6.280 | 6.003 | 6.120 | 434,296 | -0.06(-0.97%) |
Jun 13, 2023 | 6.300 | 6.360 | 6.096 | 6.180 | 5,996 | -0.12(-1.90%) |
Jun 12, 2023 | 6.320 | 6.340 | 6.260 | 6.300 | 26,365 | -0.04(-0.63%) |
Jun 09, 2023 | 6.270 | 6.340 | 6.260 | 6.340 | 2,205 | +0.02(+0.32%) |
Jun 08, 2023 | 6.189 | 6.400 | 6.189 | 6.320 | 3,390 | +0.05(+0.80%) |
Jun 07, 2023 | 6.330 | 6.430 | 6.209 | 6.270 | 2,937 | -0.10(-1.57%) |
Jun 06, 2023 | 6.250 | 6.450 | 6.160 | 6.370 | 8,055 | +0.12(+1.92%) |
Jun 05, 2023 | 6.240 | 6.380 | 6.120 | 6.250 | 52,857 | -0.04(-0.64%) |
Jun 02, 2023 | 6.230 | 6.380 | 6.170 | 6.290 | 11,202 | -0.01(-0.16%) |