Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.120 | 3.145 | 3.070 | 3.100 | 1,709,943 | -0.04(-1.27%) |
Aug 30, 2023 | 3.190 | 3.220 | 3.110 | 3.140 | 2,771,430 | -0.01(-0.32%) |
Aug 29, 2023 | 3.070 | 3.160 | 3.030 | 3.150 | 3,336,175 | +0.09(+2.94%) |
Aug 28, 2023 | 2.990 | 3.120 | 2.970 | 3.060 | 3,043,780 | +0.08(+2.68%) |
Aug 25, 2023 | 3.010 | 3.060 | 2.940 | 2.980 | 1,991,260 | -0.05(-1.65%) |
Aug 24, 2023 | 3.000 | 3.090 | 2.960 | 3.030 | 2,638,453 | +0.01(+0.33%) |
Aug 23, 2023 | 2.910 | 3.060 | 2.910 | 3.020 | 2,500,265 | +0.11(+3.78%) |
Aug 22, 2023 | 2.940 | 2.940 | 2.860 | 2.910 | 2,199,022 | -0.01(-0.34%) |
Aug 21, 2023 | 2.890 | 2.940 | 2.850 | 2.920 | 2,306,428 | +0.06(+2.10%) |
Aug 18, 2023 | 2.870 | 2.870 | 2.810 | 2.860 | 2,399,818 | +0.01(+0.35%) |
Aug 17, 2023 | 2.860 | 2.895 | 2.830 | 2.850 | 2,763,151 | +0.01(+0.35%) |
Aug 16, 2023 | 2.960 | 2.960 | 2.840 | 2.840 | 2,858,244 | -0.09(-3.07%) |
Aug 15, 2023 | 2.970 | 3.020 | 2.930 | 2.930 | 3,376,378 | -0.06(-2.01%) |
Aug 14, 2023 | 3.000 | 3.010 | 2.930 | 2.990 | 3,424,716 | -0.01(-0.33%) |
Aug 11, 2023 | 2.960 | 3.040 | 2.930 | 3.000 | 2,650,905 | +0.09(+3.09%) |
Aug 10, 2023 | 3.180 | 3.240 | 2.880 | 2.910 | 6,569,419 | -0.37(-11.28%) |
Aug 09, 2023 | 3.270 | 3.315 | 3.245 | 3.280 | 1,949,788 | -0.02(-0.61%) |
Aug 08, 2023 | 3.250 | 3.310 | 3.210 | 3.300 | 2,504,250 | +0.01(+0.30%) |
Aug 07, 2023 | 3.310 | 3.325 | 3.250 | 3.290 | 1,764,866 | -0.05(-1.50%) |
Aug 04, 2023 | 3.310 | 3.405 | 3.300 | 3.340 | 2,478,480 | +0.07(+2.14%) |
Aug 03, 2023 | 3.260 | 3.300 | 3.230 | 3.270 | 2,684,671 | -0.04(-1.21%) |
Aug 02, 2023 | 3.390 | 3.390 | 3.250 | 3.310 | 3,212,201 | -0.09(-2.65%) |
Aug 01, 2023 | 3.460 | 3.480 | 3.380 | 3.400 | 1,932,546 | -0.15(-4.23%) |
Jul 31, 2023 | 3.490 | 3.590 | 3.475 | 3.550 | 2,184,283 | +0.09(+2.60%) |
Jul 28, 2023 | 3.500 | 3.510 | 3.430 | 3.460 | 1,345,859 | +0.02(+0.58%) |
Jul 27, 2023 | 3.610 | 3.610 | 3.440 | 3.440 | 3,295,869 | -0.22(-6.01%) |
Jul 26, 2023 | 3.650 | 3.670 | 3.600 | 3.660 | 1,863,965 | +0.01(+0.27%) |
Jul 25, 2023 | 3.590 | 3.660 | 3.580 | 3.650 | 1,697,409 | +0.08(+2.24%) |
Jul 24, 2023 | 3.610 | 3.650 | 3.550 | 3.570 | 2,276,860 | -0.08(-2.19%) |
Jul 21, 2023 | 3.690 | 3.735 | 3.630 | 3.650 | 2,130,516 | -0.06(-1.62%) |
Jul 20, 2023 | 3.790 | 3.850 | 3.710 | 3.710 | 2,473,061 | -0.13(-3.39%) |
Jul 19, 2023 | 3.830 | 3.897 | 3.810 | 3.840 | 3,636,062 | -0.01(-0.26%) |
Jul 18, 2023 | 3.710 | 3.870 | 3.690 | 3.850 | 4,888,598 | +0.16(+4.34%) |
Jul 17, 2023 | 3.550 | 3.710 | 3.472 | 3.690 | 3,765,507 | +0.08(+2.22%) |
Jul 14, 2023 | 3.520 | 3.650 | 3.490 | 3.610 | 3,982,627 | +0.09(+2.56%) |
Jul 13, 2023 | 3.490 | 3.550 | 3.400 | 3.520 | 3,767,295 | +0.05(+1.44%) |
Jul 12, 2023 | 3.210 | 3.510 | 3.200 | 3.470 | 5,140,709 | +0.33(+10.51%) |
Jul 11, 2023 | 3.170 | 3.220 | 3.110 | 3.140 | 3,181,519 | -0.04(-1.26%) |
Jul 10, 2023 | 3.120 | 3.190 | 3.060 | 3.180 | 3,179,557 | +0.04(+1.27%) |
Jul 07, 2023 | 3.100 | 3.205 | 3.100 | 3.140 | 2,937,671 | +0.05(+1.62%) |
Jul 06, 2023 | 3.200 | 3.210 | 3.070 | 3.090 | 2,307,704 | -0.11(-3.44%) |
Jul 05, 2023 | 3.280 | 3.290 | 3.200 | 3.200 | 1,976,717 | -0.09(-2.74%) |
Jul 03, 2023 | 3.270 | 3.330 | 3.268 | 3.290 | 1,451,785 | +0.05(+1.54%) |
Jun 30, 2023 | 3.220 | 3.260 | 3.170 | 3.240 | 2,084,036 | +0.04(+1.25%) |
Jun 29, 2023 | 3.100 | 3.200 | 3.070 | 3.200 | 1,890,059 | +0.08(+2.56%) |
Jun 28, 2023 | 3.090 | 3.150 | 3.075 | 3.120 | 1,957,119 | +0.00(+0.00%) |
Jun 27, 2023 | 3.190 | 3.200 | 3.095 | 3.120 | 1,620,630 | -0.04(-1.27%) |
Jun 26, 2023 | 3.080 | 3.180 | 3.070 | 3.160 | 1,743,341 | +0.10(+3.27%) |
Jun 23, 2023 | 3.110 | 3.170 | 3.060 | 3.060 | 1,985,575 | -0.01(-0.33%) |
Jun 22, 2023 | 3.070 | 3.100 | 3.050 | 3.070 | 1,820,144 | -0.04(-1.29%) |
Jun 21, 2023 | 3.100 | 3.140 | 3.060 | 3.110 | 2,561,665 | -0.02(-0.64%) |
Jun 20, 2023 | 3.280 | 3.280 | 3.130 | 3.130 | 2,835,211 | -0.19(-5.72%) |
Jun 16, 2023 | 3.300 | 3.375 | 3.240 | 3.320 | 4,655,384 | +0.04(+1.22%) |