Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.179 | 3.264 | 3.150 | 3.207 | 247,772 | +0.06(+1.81%) |
Aug 30, 2023 | 3.198 | 3.312 | 3.131 | 3.150 | 213,474 | -0.02(-0.60%) |
Aug 29, 2023 | 3.160 | 3.283 | 3.160 | 3.169 | 200,007 | +0.04(+1.21%) |
Aug 28, 2023 | 3.160 | 3.160 | 3.103 | 3.131 | 139,269 | -0.05(-1.49%) |
Aug 25, 2023 | 3.169 | 3.274 | 3.141 | 3.179 | 127,646 | +0.02(+0.60%) |
Aug 24, 2023 | 3.179 | 3.321 | 3.148 | 3.160 | 146,259 | -0.03(-0.89%) |
Aug 23, 2023 | 3.179 | 3.264 | 3.150 | 3.188 | 81,674 | +0.02(+0.60%) |
Aug 22, 2023 | 3.302 | 3.302 | 3.160 | 3.169 | 80,079 | -0.09(-2.91%) |
Aug 21, 2023 | 3.302 | 3.302 | 3.219 | 3.264 | 84,489 | +0.00(+0.00%) |
Aug 18, 2023 | 3.169 | 3.302 | 3.141 | 3.264 | 136,849 | +0.07(+2.08%) |
Aug 17, 2023 | 3.150 | 3.321 | 3.131 | 3.198 | 113,255 | +0.01(+0.30%) |
Aug 16, 2023 | 3.274 | 3.321 | 3.169 | 3.188 | 80,992 | -0.11(-3.45%) |
Aug 15, 2023 | 3.340 | 3.407 | 3.283 | 3.302 | 124,074 | -0.07(-1.97%) |
Aug 14, 2023 | 3.397 | 3.407 | 3.276 | 3.369 | 111,542 | -0.04(-1.11%) |
Aug 11, 2023 | 3.369 | 3.416 | 3.312 | 3.407 | 72,484 | +0.04(+1.13%) |
Aug 10, 2023 | 3.359 | 3.378 | 3.274 | 3.369 | 77,517 | +0.05(+1.43%) |
Aug 09, 2023 | 3.388 | 3.394 | 3.283 | 3.321 | 118,797 | -0.05(-1.41%) |
Aug 08, 2023 | 3.378 | 3.407 | 3.283 | 3.369 | 153,218 | +0.05(+1.43%) |
Aug 07, 2023 | 3.179 | 3.331 | 3.084 | 3.321 | 287,536 | +0.18(+5.74%) |
Aug 04, 2023 | 3.018 | 3.141 | 2.989 | 3.141 | 220,875 | +0.15(+5.08%) |
Aug 03, 2023 | 3.160 | 3.226 | 2.961 | 2.989 | 283,118 | -0.26(-7.89%) |
Aug 02, 2023 | 3.160 | 3.245 | 3.139 | 3.245 | 148,638 | +0.03(+0.89%) |
Aug 01, 2023 | 3.302 | 3.340 | 3.207 | 3.217 | 128,569 | -0.09(-2.59%) |
Jul 31, 2023 | 3.435 | 3.435 | 3.293 | 3.302 | 170,742 | -0.10(-3.06%) |
Jul 28, 2023 | 3.359 | 3.435 | 3.359 | 3.407 | 128,330 | -0.02(-0.55%) |
Jul 27, 2023 | 3.388 | 3.444 | 3.379 | 3.426 | 133,807 | +0.06(+1.67%) |
Jul 26, 2023 | 3.369 | 3.416 | 3.351 | 3.369 | 71,873 | -0.01(-0.28%) |
Jul 25, 2023 | 3.369 | 3.449 | 3.332 | 3.379 | 250,013 | -0.01(-0.28%) |
Jul 24, 2023 | 3.304 | 3.398 | 3.276 | 3.388 | 137,512 | +0.11(+3.43%) |
Jul 21, 2023 | 3.398 | 3.398 | 3.238 | 3.276 | 85,564 | -0.04(-1.13%) |
Jul 20, 2023 | 3.398 | 3.439 | 3.285 | 3.313 | 83,744 | -0.10(-3.01%) |
Jul 19, 2023 | 3.416 | 3.435 | 3.360 | 3.416 | 245,786 | +0.03(+0.83%) |
Jul 18, 2023 | 3.304 | 3.416 | 3.304 | 3.388 | 189,885 | +0.10(+3.13%) |
Jul 17, 2023 | 3.257 | 3.323 | 3.229 | 3.285 | 250,824 | +0.06(+1.74%) |
Jul 14, 2023 | 3.276 | 3.276 | 3.126 | 3.229 | 114,342 | +0.00(+0.00%) |
Jul 13, 2023 | 3.154 | 3.229 | 3.126 | 3.229 | 119,368 | +0.09(+2.98%) |
Jul 12, 2023 | 3.182 | 3.182 | 3.098 | 3.135 | 116,823 | -0.02(-0.59%) |
Jul 11, 2023 | 3.089 | 3.154 | 3.051 | 3.154 | 111,012 | +0.10(+3.37%) |
Jul 10, 2023 | 3.042 | 3.079 | 2.995 | 3.051 | 104,656 | +0.00(+0.00%) |
Jul 07, 2023 | 3.126 | 3.154 | 3.023 | 3.051 | 54,483 | -0.07(-2.40%) |
Jul 06, 2023 | 3.033 | 3.135 | 2.967 | 3.126 | 73,057 | +0.07(+2.45%) |
Jul 05, 2023 | 3.173 | 3.182 | 3.023 | 3.051 | 128,756 | -0.10(-3.26%) |
Jul 03, 2023 | 3.004 | 3.173 | 2.948 | 3.154 | 137,701 | +0.12(+4.01%) |
Jun 30, 2023 | 2.958 | 3.033 | 2.921 | 3.033 | 129,382 | +0.11(+3.85%) |
Jun 29, 2023 | 2.892 | 2.920 | 2.864 | 2.920 | 62,690 | +0.05(+1.63%) |
Jun 28, 2023 | 2.930 | 2.930 | 2.827 | 2.873 | 87,643 | -0.06(-1.92%) |
Jun 27, 2023 | 2.901 | 2.958 | 2.817 | 2.930 | 263,207 | +0.04(+1.29%) |
Jun 26, 2023 | 2.780 | 2.892 | 2.733 | 2.892 | 203,172 | +0.17(+6.19%) |
Jun 23, 2023 | 2.714 | 2.724 | 2.649 | 2.724 | 79,816 | +0.00(+0.00%) |
Jun 22, 2023 | 2.742 | 2.752 | 2.705 | 2.724 | 81,111 | -0.04(-1.36%) |
Jun 21, 2023 | 2.836 | 2.836 | 2.733 | 2.761 | 81,739 | -0.07(-2.32%) |
Jun 20, 2023 | 2.817 | 2.883 | 2.780 | 2.827 | 86,495 | +0.01(+0.33%) |
Jun 16, 2023 | 2.808 | 2.833 | 2.770 | 2.817 | 114,459 | -0.01(-0.33%) |