Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.660 | 3.755 | 3.650 | 3.750 | 1,067,715 | +0.07(+1.90%) |
Aug 30, 2023 | 3.520 | 3.715 | 3.470 | 3.680 | 761,897 | +0.13(+3.66%) |
Aug 29, 2023 | 3.440 | 3.615 | 3.420 | 3.550 | 839,986 | +0.10(+2.90%) |
Aug 28, 2023 | 3.540 | 3.540 | 3.425 | 3.450 | 928,218 | -0.09(-2.54%) |
Aug 25, 2023 | 3.560 | 3.660 | 3.460 | 3.540 | 744,623 | -0.02(-0.56%) |
Aug 24, 2023 | 3.660 | 3.720 | 3.560 | 3.560 | 507,252 | -0.14(-3.78%) |
Aug 23, 2023 | 3.570 | 3.775 | 3.560 | 3.700 | 1,246,637 | +0.09(+2.49%) |
Aug 22, 2023 | 3.450 | 3.660 | 3.430 | 3.610 | 758,419 | +0.16(+4.64%) |
Aug 21, 2023 | 3.400 | 3.500 | 3.370 | 3.450 | 390,417 | +0.01(+0.29%) |
Aug 18, 2023 | 3.310 | 3.450 | 3.310 | 3.440 | 583,585 | +0.06(+1.78%) |
Aug 17, 2023 | 3.320 | 3.483 | 3.290 | 3.380 | 752,778 | +0.03(+0.90%) |
Aug 16, 2023 | 3.210 | 3.475 | 3.200 | 3.350 | 802,378 | -0.13(-3.74%) |
Aug 15, 2023 | 3.490 | 3.540 | 3.425 | 3.480 | 539,762 | +0.02(+0.58%) |
Aug 14, 2023 | 3.400 | 3.520 | 3.290 | 3.460 | 763,488 | +0.06(+1.76%) |
Aug 11, 2023 | 3.560 | 3.560 | 3.385 | 3.400 | 785,664 | -0.12(-3.41%) |
Aug 10, 2023 | 3.720 | 3.780 | 3.480 | 3.520 | 1,898,526 | -0.27(-7.12%) |
Aug 09, 2023 | 3.700 | 3.980 | 3.630 | 3.790 | 3,768,666 | +0.42(+12.46%) |
Aug 08, 2023 | 3.390 | 3.410 | 3.275 | 3.370 | 714,892 | -0.01(-0.30%) |
Aug 07, 2023 | 3.420 | 3.430 | 3.280 | 3.380 | 575,858 | -0.02(-0.59%) |
Aug 04, 2023 | 3.460 | 3.490 | 3.360 | 3.400 | 456,462 | -0.01(-0.29%) |
Aug 03, 2023 | 3.380 | 3.530 | 3.380 | 3.410 | 733,331 | +0.02(+0.59%) |
Aug 02, 2023 | 3.570 | 3.570 | 3.295 | 3.390 | 1,112,597 | -0.25(-6.87%) |
Aug 01, 2023 | 3.680 | 3.700 | 3.550 | 3.640 | 602,511 | -0.10(-2.67%) |
Jul 31, 2023 | 3.560 | 3.770 | 3.540 | 3.740 | 1,268,178 | +0.26(+7.47%) |
Jul 28, 2023 | 3.280 | 3.510 | 3.280 | 3.480 | 660,581 | +0.24(+7.41%) |
Jul 27, 2023 | 3.390 | 3.525 | 3.210 | 3.240 | 905,677 | -0.07(-2.11%) |
Jul 26, 2023 | 3.240 | 3.345 | 3.200 | 3.310 | 407,253 | +0.09(+2.80%) |
Jul 25, 2023 | 3.220 | 3.270 | 3.180 | 3.220 | 447,822 | +0.05(+1.58%) |
Jul 24, 2023 | 3.230 | 3.243 | 3.160 | 3.170 | 489,314 | -0.07(-2.16%) |
Jul 21, 2023 | 3.220 | 3.305 | 3.200 | 3.240 | 541,577 | +0.02(+0.62%) |
Jul 20, 2023 | 3.480 | 3.515 | 3.205 | 3.220 | 955,576 | -0.23(-6.67%) |
Jul 19, 2023 | 3.360 | 3.510 | 3.360 | 3.450 | 1,076,172 | +0.07(+2.07%) |
Jul 18, 2023 | 3.480 | 3.575 | 3.330 | 3.380 | 1,031,025 | -0.10(-2.87%) |
Jul 17, 2023 | 3.420 | 3.610 | 3.370 | 3.480 | 1,380,320 | +0.04(+1.16%) |
Jul 14, 2023 | 3.440 | 3.500 | 3.388 | 3.440 | 1,247,558 | +0.01(+0.29%) |
Jul 13, 2023 | 3.400 | 3.490 | 3.350 | 3.430 | 1,040,305 | +0.06(+1.78%) |
Jul 12, 2023 | 3.290 | 3.390 | 3.250 | 3.370 | 1,121,270 | +0.12(+3.69%) |
Jul 11, 2023 | 3.260 | 3.280 | 3.080 | 3.250 | 1,278,757 | -0.01(-0.31%) |
Jul 10, 2023 | 3.120 | 3.365 | 3.120 | 3.260 | 737,637 | +0.12(+3.82%) |
Jul 07, 2023 | 3.080 | 3.205 | 3.080 | 3.140 | 680,643 | +0.06(+1.95%) |
Jul 06, 2023 | 3.340 | 3.340 | 3.040 | 3.080 | 1,309,602 | -0.29(-8.61%) |
Jul 05, 2023 | 3.180 | 3.415 | 3.120 | 3.370 | 1,452,641 | +0.19(+5.97%) |
Jul 03, 2023 | 3.100 | 3.200 | 3.080 | 3.180 | 556,239 | +0.07(+2.25%) |
Jun 30, 2023 | 3.230 | 3.230 | 3.100 | 3.110 | 697,417 | -0.12(-3.72%) |
Jun 29, 2023 | 3.230 | 3.260 | 3.170 | 3.230 | 815,188 | +0.00(+0.00%) |
Jun 28, 2023 | 3.180 | 3.280 | 3.140 | 3.230 | 884,517 | +0.05(+1.57%) |
Jun 27, 2023 | 3.030 | 3.200 | 3.025 | 3.180 | 1,108,961 | +0.14(+4.61%) |
Jun 26, 2023 | 3.170 | 3.195 | 3.040 | 3.040 | 742,701 | -0.15(-4.70%) |
Jun 23, 2023 | 3.260 | 3.385 | 3.150 | 3.190 | 1,331,476 | -0.07(-2.15%) |
Jun 22, 2023 | 2.990 | 3.310 | 2.960 | 3.260 | 2,308,291 | +0.37(+12.80%) |
Jun 21, 2023 | 2.880 | 2.930 | 2.850 | 2.890 | 766,318 | -0.02(-0.69%) |
Jun 20, 2023 | 2.970 | 3.000 | 2.890 | 2.910 | 1,140,153 | -0.06(-2.02%) |
Jun 16, 2023 | 2.980 | 3.040 | 2.950 | 2.970 | 1,695,874 | -0.03(-1.00%) |
Jun 15, 2023 | 2.960 | 3.020 | 2.850 | 3.000 | 1,186,344 | +0.04(+1.35%) |
Jun 14, 2023 | 3.140 | 3.160 | 2.960 | 2.960 | 848,476 | -0.17(-5.43%) |
Jun 13, 2023 | 3.050 | 3.160 | 3.050 | 3.130 | 1,504,302 | +0.14(+4.68%) |
Jun 12, 2023 | 2.970 | 3.029 | 2.970 | 2.990 | 884,233 | +0.03(+1.01%) |
Jun 09, 2023 | 2.960 | 3.010 | 2.945 | 2.960 | 753,914 | +0.01(+0.34%) |
Jun 08, 2023 | 2.980 | 3.050 | 2.860 | 2.950 | 1,266,384 | -0.05(-1.67%) |
Jun 07, 2023 | 3.100 | 3.160 | 3.000 | 3.000 | 1,084,010 | -0.09(-2.91%) |
Jun 06, 2023 | 2.930 | 3.100 | 2.930 | 3.090 | 1,055,558 | +0.15(+5.10%) |
Jun 05, 2023 | 2.960 | 3.010 | 2.910 | 2.940 | 505,649 | -0.01(-0.34%) |
Jun 02, 2023 | 2.960 | 3.050 | 2.920 | 2.950 | 786,549 | +0.01(+0.34%) |