Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.790 | 3.790 | 3.650 | 3.650 | 10,092 | -0.02(-0.54%) |
Aug 30, 2023 | 3.770 | 3.870 | 3.570 | 3.670 | 29,315 | -0.02(-0.54%) |
Aug 29, 2023 | 3.740 | 3.830 | 3.560 | 3.690 | 31,796 | -0.06(-1.60%) |
Aug 28, 2023 | 3.750 | 3.930 | 3.650 | 3.750 | 71,175 | +0.00(+0.00%) |
Aug 25, 2023 | 3.920 | 3.920 | 3.510 | 3.750 | 48,056 | -0.04(-1.06%) |
Aug 24, 2023 | 3.800 | 3.940 | 3.750 | 3.790 | 60,501 | +0.01(+0.26%) |
Aug 23, 2023 | 3.658 | 4.060 | 3.575 | 3.780 | 134,938 | +0.09(+2.44%) |
Aug 22, 2023 | 3.860 | 3.900 | 3.609 | 3.690 | 29,136 | -0.06(-1.60%) |
Aug 21, 2023 | 3.680 | 3.800 | 3.680 | 3.750 | 27,932 | +0.06(+1.63%) |
Aug 18, 2023 | 3.780 | 3.880 | 3.680 | 3.690 | 26,565 | -0.15(-3.91%) |
Aug 17, 2023 | 3.740 | 3.900 | 3.670 | 3.840 | 30,398 | +0.05(+1.32%) |
Aug 16, 2023 | 3.790 | 3.830 | 3.665 | 3.790 | 33,138 | -0.05(-1.30%) |
Aug 15, 2023 | 3.850 | 3.950 | 3.690 | 3.840 | 45,323 | -0.03(-0.78%) |
Aug 14, 2023 | 3.820 | 3.870 | 3.700 | 3.870 | 73,246 | -0.08(-2.03%) |
Aug 11, 2023 | 3.850 | 3.950 | 3.850 | 3.950 | 19,448 | +0.04(+1.02%) |
Aug 10, 2023 | 3.940 | 4.057 | 3.849 | 3.910 | 15,921 | +0.04(+1.03%) |
Aug 09, 2023 | 4.160 | 4.200 | 3.830 | 3.870 | 25,234 | -0.28(-6.75%) |
Aug 08, 2023 | 4.240 | 4.255 | 4.150 | 4.150 | 19,799 | -0.02(-0.48%) |
Aug 07, 2023 | 4.100 | 4.340 | 4.100 | 4.170 | 64,302 | +0.08(+1.96%) |
Aug 04, 2023 | 4.170 | 4.175 | 4.040 | 4.090 | 9,601 | -0.04(-0.97%) |
Aug 03, 2023 | 4.100 | 4.160 | 4.000 | 4.130 | 19,719 | +0.04(+0.98%) |
Aug 02, 2023 | 4.180 | 4.180 | 4.030 | 4.090 | 9,516 | -0.06(-1.45%) |
Aug 01, 2023 | 4.200 | 4.230 | 4.120 | 4.150 | 39,780 | +0.05(+1.22%) |
Jul 31, 2023 | 3.990 | 4.150 | 3.910 | 4.100 | 90,351 | +0.16(+4.06%) |
Jul 28, 2023 | 3.850 | 3.978 | 3.780 | 3.940 | 22,722 | +0.10(+2.60%) |
Jul 27, 2023 | 3.940 | 3.950 | 3.780 | 3.840 | 13,075 | -0.06(-1.54%) |
Jul 26, 2023 | 3.850 | 3.920 | 3.820 | 3.900 | 8,863 | +0.09(+2.36%) |
Jul 25, 2023 | 3.680 | 3.895 | 3.680 | 3.810 | 25,961 | +0.07(+1.87%) |
Jul 24, 2023 | 3.650 | 3.805 | 3.560 | 3.740 | 47,973 | -0.02(-0.53%) |
Jul 21, 2023 | 3.730 | 3.840 | 3.730 | 3.760 | 7,355 | +0.02(+0.53%) |
Jul 20, 2023 | 3.820 | 3.820 | 3.710 | 3.740 | 10,077 | -0.06(-1.58%) |
Jul 19, 2023 | 3.920 | 3.920 | 3.800 | 3.800 | 10,257 | -0.14(-3.55%) |
Jul 18, 2023 | 3.930 | 3.960 | 3.860 | 3.940 | 11,052 | +0.08(+2.07%) |
Jul 17, 2023 | 3.800 | 3.980 | 3.719 | 3.860 | 42,071 | +0.06(+1.58%) |
Jul 14, 2023 | 3.990 | 3.990 | 3.790 | 3.800 | 27,549 | -0.13(-3.31%) |
Jul 13, 2023 | 3.950 | 3.982 | 3.810 | 3.930 | 19,870 | +0.01(+0.26%) |
Jul 12, 2023 | 3.900 | 3.950 | 3.864 | 3.920 | 20,509 | +0.11(+2.89%) |
Jul 11, 2023 | 3.790 | 3.900 | 3.650 | 3.810 | 73,905 | +0.08(+2.14%) |
Jul 10, 2023 | 3.800 | 3.820 | 3.690 | 3.730 | 22,779 | -0.11(-2.86%) |
Jul 07, 2023 | 3.800 | 3.860 | 3.800 | 3.840 | 5,822 | +0.02(+0.52%) |
Jul 06, 2023 | 3.880 | 3.880 | 3.800 | 3.820 | 4,404 | -0.02(-0.52%) |
Jul 05, 2023 | 3.810 | 3.895 | 3.750 | 3.840 | 24,181 | +0.05(+1.32%) |
Jul 03, 2023 | 3.760 | 3.850 | 3.730 | 3.790 | 28,354 | -0.10(-2.57%) |
Jun 30, 2023 | 3.780 | 3.970 | 3.780 | 3.890 | 6,094 | +0.05(+1.30%) |
Jun 29, 2023 | 3.860 | 3.950 | 3.760 | 3.840 | 8,831 | +0.02(+0.52%) |
Jun 28, 2023 | 3.850 | 3.940 | 3.810 | 3.820 | 4,846 | -0.09(-2.30%) |
Jun 27, 2023 | 3.750 | 3.910 | 3.750 | 3.910 | 26,444 | +0.23(+6.17%) |
Jun 26, 2023 | 3.860 | 3.860 | 3.660 | 3.683 | 46,136 | -0.12(-3.09%) |
Jun 23, 2023 | 4.020 | 4.020 | 3.720 | 3.800 | 65,075 | -0.16(-4.04%) |
Jun 22, 2023 | 4.060 | 4.110 | 3.960 | 3.960 | 22,232 | -0.09(-2.22%) |
Jun 21, 2023 | 4.080 | 4.110 | 4.030 | 4.050 | 20,515 | -0.02(-0.49%) |
Jun 20, 2023 | 4.020 | 4.100 | 3.881 | 4.070 | 127,230 | +0.19(+4.90%) |
Jun 16, 2023 | 3.410 | 4.020 | 3.400 | 3.880 | 240,390 | +0.45(+13.12%) |