Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.610 | 3.690 | 3.610 | 3.610 | 6,987 | -0.18(-4.75%) |
Aug 30, 2023 | 3.790 | 3.790 | 3.790 | 3.790 | 729 | +0.04(+1.07%) |
Aug 29, 2023 | 3.500 | 3.840 | 3.500 | 3.750 | 4,716 | +0.45(+13.64%) |
Aug 28, 2023 | 3.690 | 3.877 | 3.300 | 3.300 | 2,793 | -0.41(-11.05%) |
Aug 25, 2023 | 3.760 | 4.120 | 3.710 | 3.710 | 1,253 | +0.07(+1.91%) |
Aug 24, 2023 | 3.830 | 3.830 | 3.500 | 3.640 | 6,253 | -0.07(-1.87%) |
Aug 23, 2023 | 3.680 | 3.892 | 3.500 | 3.710 | 9,736 | -0.05(-1.33%) |
Aug 22, 2023 | 3.780 | 3.800 | 3.754 | 3.760 | 3,744 | -0.05(-1.31%) |
Aug 21, 2023 | 3.760 | 3.890 | 3.740 | 3.810 | 3,241 | -0.17(-4.27%) |
Aug 18, 2023 | 3.820 | 4.110 | 3.710 | 3.980 | 9,035 | +0.10(+2.58%) |
Aug 17, 2023 | 3.890 | 4.230 | 3.880 | 3.880 | 16,162 | -0.05(-1.27%) |
Aug 15, 2023 | 3.930 | 70 | +0.01(+0.26%) | |||
Aug 14, 2023 | 4.020 | 4.150 | 3.910 | 3.920 | 11,980 | -0.05(-1.26%) |
Aug 11, 2023 | 4.100 | 4.446 | 3.905 | 3.970 | 7,906 | -0.08(-1.98%) |
Aug 10, 2023 | 4.010 | 4.343 | 3.940 | 4.050 | 15,630 | -0.05(-1.22%) |
Aug 09, 2023 | 4.000 | 4.421 | 4.000 | 4.100 | 13,126 | +0.10(+2.50%) |
Aug 08, 2023 | 3.930 | 4.316 | 3.934 | 4.000 | 6,502 | -0.19(-4.53%) |
Aug 07, 2023 | 3.940 | 4.310 | 3.940 | 4.190 | 9,889 | +0.21(+5.28%) |
Aug 04, 2023 | 3.970 | 4.300 | 3.950 | 3.980 | 7,866 | +0.00(+0.00%) |
Aug 03, 2023 | 4.020 | 4.020 | 3.980 | 3.980 | 6,550 | -0.07(-1.73%) |
Aug 02, 2023 | 3.880 | 4.050 | 3.700 | 4.050 | 3,124 | +0.15(+3.84%) |
Aug 01, 2023 | 4.033 | 4.033 | 3.835 | 3.900 | 10,424 | -0.10(-2.50%) |
Jul 31, 2023 | 4.020 | 4.024 | 3.900 | 4.000 | 7,978 | -0.05(-1.23%) |
Jul 28, 2023 | 4.000 | 4.250 | 3.990 | 4.050 | 7,882 | +0.05(+1.25%) |
Jul 27, 2023 | 4.000 | 4.190 | 4.000 | 4.000 | 6,517 | -0.19(-4.53%) |
Jul 26, 2023 | 4.100 | 4.190 | 4.100 | 4.190 | 640 | +0.17(+4.23%) |
Jul 25, 2023 | 4.020 | 4.020 | 4.020 | 4.020 | 477 | +0.00(+0.00%) |
Jul 24, 2023 | 4.170 | 4.280 | 3.940 | 4.020 | 16,653 | -0.10(-2.43%) |
Jul 21, 2023 | 4.230 | 4.330 | 4.000 | 4.120 | 16,500 | -0.20(-4.63%) |
Jul 20, 2023 | 4.280 | 4.350 | 4.020 | 4.320 | 3,959 | +0.03(+0.58%) |
Jul 19, 2023 | 4.210 | 4.295 | 4.050 | 4.295 | 2,935 | +0.08(+2.02%) |
Jul 18, 2023 | 3.900 | 4.210 | 3.900 | 4.210 | 9,353 | +0.21(+5.25%) |
Jul 17, 2023 | 4.030 | 4.100 | 3.806 | 4.000 | 6,796 | -0.08(-1.96%) |
Jul 14, 2023 | 3.900 | 4.080 | 3.810 | 4.080 | 12,000 | +0.16(+4.08%) |
Jul 13, 2023 | 4.200 | 4.200 | 3.910 | 3.920 | 7,550 | -0.30(-7.11%) |
Jul 12, 2023 | 4.090 | 4.280 | 3.930 | 4.220 | 8,697 | +0.13(+3.18%) |
Jul 11, 2023 | 4.250 | 4.292 | 3.860 | 4.090 | 16,477 | +0.03(+0.74%) |
Jul 10, 2023 | 4.170 | 4.188 | 4.050 | 4.060 | 8,250 | -0.01(-0.25%) |
Jul 07, 2023 | 3.910 | 4.280 | 3.883 | 4.070 | 1,424 | +0.06(+1.50%) |
Jul 06, 2023 | 4.060 | 4.281 | 3.795 | 4.010 | 5,782 | -0.09(-2.20%) |
Jul 05, 2023 | 4.410 | 4.490 | 4.100 | 4.100 | 211,978 | -0.10(-2.38%) |
Jul 03, 2023 | 4.210 | 4.210 | 3.960 | 4.200 | 8,174 | -0.01(-0.17%) |
Jun 30, 2023 | 3.880 | 4.207 | 3.880 | 4.207 | 22,656 | +0.21(+5.18%) |
Jun 29, 2023 | 3.810 | 4.190 | 3.730 | 4.000 | 21,961 | +0.44(+12.36%) |
Jun 28, 2023 | 3.610 | 3.815 | 3.560 | 3.560 | 2,864 | +0.12(+3.34%) |
Jun 27, 2023 | 3.410 | 3.760 | 3.330 | 3.445 | 15,234 | +0.22(+6.98%) |
Jun 26, 2023 | 3.230 | 3.397 | 3.200 | 3.220 | 5,143 | -0.17(-5.01%) |
Jun 23, 2023 | 3.628 | 3.870 | 3.390 | 3.390 | 12,785 | -0.06(-1.88%) |
Jun 22, 2023 | 3.630 | 3.700 | 3.420 | 3.455 | 6,474 | -0.10(-2.95%) |
Jun 21, 2023 | 3.923 | 3.923 | 3.552 | 3.560 | 8,429 | -0.27(-7.05%) |
Jun 20, 2023 | 3.870 | 4.021 | 3.681 | 3.830 | 19,007 | -0.11(-2.79%) |
Jun 16, 2023 | 3.790 | 3.940 | 3.790 | 3.940 | 9,241 | +0.14(+3.68%) |
Jun 15, 2023 | 3.900 | 4.022 | 3.800 | 3.800 | 10,876 | -0.11(-2.81%) |
Jun 14, 2023 | 3.760 | 4.100 | 3.670 | 3.910 | 44,451 | +0.06(+1.56%) |
Jun 13, 2023 | 3.870 | 3.990 | 3.800 | 3.850 | 18,746 | -0.01(-0.26%) |
Jun 12, 2023 | 4.170 | 4.209 | 3.670 | 3.860 | 67,110 | -0.21(-5.07%) |
Jun 09, 2023 | 3.720 | 4.200 | 3.480 | 4.066 | 85,596 | +0.33(+8.72%) |
Jun 08, 2023 | 3.590 | 3.750 | 3.500 | 3.740 | 21,660 | +0.20(+5.77%) |
Jun 07, 2023 | 3.500 | 3.650 | 3.380 | 3.536 | 34,186 | +0.01(+0.28%) |
Jun 06, 2023 | 3.090 | 3.630 | 3.090 | 3.526 | 54,494 | +0.24(+7.47%) |
Jun 05, 2023 | 2.950 | 3.350 | 2.770 | 3.281 | 48,449 | +0.37(+12.56%) |
Jun 02, 2023 | 2.760 | 2.920 | 2.560 | 2.915 | 50,604 | +0.17(+6.00%) |