Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.270 | 3.311 | 3.200 | 3.280 | 1,484,929 | +0.01(+0.31%) |
Aug 30, 2023 | 3.270 | 3.320 | 3.210 | 3.270 | 980,877 | -0.01(-0.30%) |
Aug 29, 2023 | 3.280 | 3.350 | 3.260 | 3.280 | 964,115 | -0.01(-0.30%) |
Aug 28, 2023 | 3.310 | 3.360 | 3.240 | 3.290 | 1,128,636 | +0.00(+0.00%) |
Aug 25, 2023 | 3.300 | 3.317 | 3.210 | 3.290 | 1,181,552 | +0.00(+0.00%) |
Aug 24, 2023 | 3.380 | 3.410 | 3.260 | 3.290 | 895,459 | -0.09(-2.66%) |
Aug 23, 2023 | 3.370 | 3.440 | 3.330 | 3.380 | 1,106,841 | -0.02(-0.59%) |
Aug 22, 2023 | 3.450 | 3.470 | 3.321 | 3.400 | 974,021 | -0.04(-1.31%) |
Aug 21, 2023 | 3.260 | 3.470 | 3.260 | 3.445 | 1,508,059 | +0.15(+4.71%) |
Aug 18, 2023 | 3.100 | 3.290 | 3.095 | 3.290 | 2,229,584 | +0.16(+5.11%) |
Aug 17, 2023 | 3.230 | 3.265 | 3.110 | 3.130 | 1,661,428 | -0.10(-3.10%) |
Aug 16, 2023 | 3.160 | 3.260 | 3.160 | 3.230 | 1,552,071 | +0.01(+0.31%) |
Aug 15, 2023 | 3.160 | 3.310 | 3.150 | 3.220 | 2,308,638 | +0.05(+1.58%) |
Aug 14, 2023 | 3.260 | 3.270 | 3.100 | 3.170 | 2,344,379 | -0.13(-3.94%) |
Aug 11, 2023 | 3.120 | 3.300 | 3.120 | 3.300 | 2,490,243 | +0.18(+5.77%) |
Aug 10, 2023 | 3.260 | 3.265 | 3.110 | 3.120 | 1,771,055 | -0.15(-4.59%) |
Aug 09, 2023 | 3.230 | 3.340 | 3.200 | 3.270 | 1,778,819 | +0.08(+2.51%) |
Aug 08, 2023 | 3.440 | 3.440 | 3.080 | 3.190 | 3,961,757 | -0.25(-7.27%) |
Aug 07, 2023 | 2.930 | 3.705 | 2.930 | 3.440 | 11,581,936 | +0.53(+18.21%) |
Aug 04, 2023 | 3.000 | 3.390 | 2.865 | 2.910 | 19,241,450 | -2.44(-45.61%) |
Aug 03, 2023 | 5.340 | 5.470 | 5.340 | 5.350 | 5,890,722 | -0.06(-1.11%) |
Aug 02, 2023 | 5.320 | 5.440 | 5.290 | 5.410 | 1,646,158 | +0.03(+0.56%) |
Aug 01, 2023 | 5.640 | 5.660 | 5.285 | 5.380 | 2,899,363 | -0.31(-5.45%) |
Jul 31, 2023 | 5.660 | 5.780 | 5.530 | 5.690 | 8,635,855 | +0.01(+0.18%) |
Jul 28, 2023 | 5.390 | 5.720 | 5.380 | 5.680 | 2,149,276 | +0.34(+6.37%) |
Jul 27, 2023 | 5.540 | 5.550 | 5.340 | 5.340 | 851,605 | -0.15(-2.73%) |
Jul 26, 2023 | 5.510 | 5.540 | 5.435 | 5.490 | 988,786 | -0.03(-0.54%) |
Jul 25, 2023 | 5.680 | 5.715 | 5.460 | 5.520 | 1,290,687 | -0.16(-2.82%) |
Jul 24, 2023 | 5.360 | 5.700 | 5.300 | 5.680 | 1,606,382 | +0.33(+6.17%) |
Jul 21, 2023 | 5.360 | 5.415 | 5.330 | 5.350 | 644,248 | +0.04(+0.75%) |
Jul 20, 2023 | 5.380 | 5.380 | 5.235 | 5.310 | 611,049 | -0.03(-0.56%) |
Jul 19, 2023 | 5.250 | 5.390 | 5.220 | 5.340 | 829,442 | +0.09(+1.71%) |
Jul 18, 2023 | 5.350 | 5.405 | 5.220 | 5.250 | 802,137 | -0.08(-1.50%) |
Jul 17, 2023 | 5.160 | 5.350 | 5.150 | 5.330 | 860,026 | +0.18(+3.50%) |
Jul 14, 2023 | 5.140 | 5.175 | 5.090 | 5.150 | 727,555 | +0.02(+0.39%) |
Jul 13, 2023 | 5.180 | 5.255 | 5.120 | 5.130 | 1,164,083 | -0.03(-0.58%) |
Jul 12, 2023 | 5.140 | 5.225 | 5.090 | 5.160 | 1,155,438 | +0.05(+0.98%) |
Jul 11, 2023 | 5.380 | 5.380 | 5.015 | 5.110 | 1,732,711 | -0.25(-4.66%) |
Jul 10, 2023 | 5.260 | 5.480 | 5.230 | 5.360 | 1,084,431 | +0.10(+1.90%) |
Jul 07, 2023 | 5.280 | 5.450 | 5.240 | 5.260 | 1,384,624 | -0.02(-0.38%) |
Jul 06, 2023 | 5.300 | 5.351 | 5.270 | 5.280 | 1,257,186 | -0.04(-0.75%) |
Jul 05, 2023 | 5.550 | 5.550 | 5.300 | 5.320 | 1,101,990 | -0.22(-3.97%) |
Jul 03, 2023 | 5.450 | 5.610 | 5.410 | 5.540 | 760,241 | +0.12(+2.21%) |
Jun 30, 2023 | 5.370 | 5.475 | 5.260 | 5.420 | 2,786,783 | +0.06(+1.12%) |
Jun 29, 2023 | 5.390 | 5.490 | 5.310 | 5.360 | 1,095,032 | -0.03(-0.56%) |
Jun 28, 2023 | 5.380 | 5.500 | 5.210 | 5.390 | 1,529,217 | +0.00(+0.00%) |
Jun 27, 2023 | 5.460 | 5.580 | 5.310 | 5.390 | 2,050,822 | -0.06(-1.10%) |
Jun 26, 2023 | 5.630 | 5.710 | 5.390 | 5.450 | 2,107,566 | -0.27(-4.72%) |
Jun 23, 2023 | 6.070 | 6.100 | 5.710 | 5.720 | 9,736,288 | -0.43(-6.99%) |
Jun 22, 2023 | 6.270 | 6.300 | 6.080 | 6.150 | 984,431 | -0.17(-2.69%) |
Jun 21, 2023 | 6.200 | 6.410 | 6.115 | 6.320 | 1,420,171 | +0.14(+2.27%) |
Jun 20, 2023 | 5.990 | 6.240 | 5.985 | 6.180 | 1,831,293 | +0.20(+3.34%) |
Jun 16, 2023 | 6.140 | 6.250 | 5.980 | 5.980 | 1,533,336 | -0.16(-2.61%) |
Jun 15, 2023 | 6.020 | 6.180 | 5.920 | 6.140 | 1,003,476 | +0.11(+1.82%) |
Jun 14, 2023 | 6.050 | 6.220 | 5.995 | 6.030 | 1,408,366 | -0.05(-0.82%) |
Jun 13, 2023 | 5.970 | 6.245 | 5.930 | 6.080 | 1,692,087 | +0.08(+1.33%) |
Jun 12, 2023 | 5.900 | 6.020 | 5.880 | 6.000 | 991,185 | +0.10(+1.69%) |
Jun 09, 2023 | 6.000 | 6.119 | 5.840 | 5.900 | 1,258,608 | -0.12(-1.99%) |
Jun 08, 2023 | 6.160 | 6.299 | 6.010 | 6.020 | 1,198,316 | -0.19(-3.06%) |
Jun 07, 2023 | 6.130 | 6.260 | 6.095 | 6.210 | 812,943 | +0.10(+1.64%) |
Jun 06, 2023 | 6.200 | 6.270 | 6.080 | 6.110 | 1,138,168 | -0.09(-1.45%) |
Jun 05, 2023 | 6.320 | 6.330 | 6.114 | 6.200 | 1,130,097 | -0.15(-2.36%) |
Jun 02, 2023 | 6.540 | 6.540 | 6.310 | 6.350 | 967,422 | -0.08(-1.24%) |