Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.590 | 2.640 | 2.280 | 2.320 | 870,704 | -0.26(-10.08%) |
Aug 30, 2023 | 2.660 | 2.750 | 2.555 | 2.580 | 139,731 | -0.08(-3.01%) |
Aug 29, 2023 | 2.410 | 2.670 | 2.400 | 2.660 | 110,672 | +0.23(+9.47%) |
Aug 28, 2023 | 2.450 | 2.550 | 2.390 | 2.430 | 156,523 | -0.03(-1.22%) |
Aug 25, 2023 | 2.200 | 2.470 | 2.150 | 2.460 | 358,768 | +0.27(+12.33%) |
Aug 24, 2023 | 2.210 | 2.230 | 2.170 | 2.190 | 159,196 | -0.02(-0.90%) |
Aug 23, 2023 | 2.170 | 2.240 | 2.110 | 2.210 | 278,450 | +0.07(+3.27%) |
Aug 22, 2023 | 2.190 | 2.270 | 2.110 | 2.140 | 317,588 | -0.04(-1.83%) |
Aug 21, 2023 | 2.250 | 2.290 | 2.120 | 2.180 | 225,987 | -0.07(-3.11%) |
Aug 18, 2023 | 2.250 | 2.350 | 2.240 | 2.250 | 241,939 | -0.03(-1.32%) |
Aug 17, 2023 | 2.350 | 2.450 | 2.260 | 2.280 | 248,431 | -0.09(-3.80%) |
Aug 16, 2023 | 2.400 | 2.480 | 2.330 | 2.370 | 293,143 | -0.04(-1.66%) |
Aug 15, 2023 | 2.460 | 2.460 | 2.310 | 2.410 | 184,017 | -0.04(-1.63%) |
Aug 14, 2023 | 2.480 | 2.510 | 2.420 | 2.450 | 101,385 | -0.05(-2.00%) |
Aug 11, 2023 | 2.510 | 2.540 | 2.400 | 2.500 | 136,728 | +0.03(+1.21%) |
Aug 10, 2023 | 2.520 | 2.650 | 2.460 | 2.470 | 173,506 | -0.07(-2.76%) |
Aug 09, 2023 | 3.070 | 3.070 | 2.490 | 2.540 | 531,285 | -0.52(-16.99%) |
Aug 08, 2023 | 3.000 | 3.110 | 2.940 | 3.060 | 298,703 | +0.02(+0.49%) |
Aug 07, 2023 | 3.260 | 3.270 | 2.990 | 3.045 | 347,006 | -0.17(-5.14%) |
Aug 04, 2023 | 3.300 | 3.345 | 3.200 | 3.210 | 287,399 | -0.08(-2.43%) |
Aug 03, 2023 | 3.600 | 3.640 | 3.240 | 3.290 | 328,296 | -0.31(-8.61%) |
Aug 02, 2023 | 3.700 | 3.700 | 3.600 | 3.600 | 120,108 | -0.15(-4.00%) |
Aug 01, 2023 | 3.770 | 3.775 | 3.690 | 3.750 | 126,801 | -0.02(-0.53%) |
Jul 31, 2023 | 3.590 | 3.780 | 3.590 | 3.770 | 177,958 | +0.18(+5.01%) |
Jul 28, 2023 | 3.640 | 3.692 | 3.590 | 3.590 | 112,515 | -0.05(-1.37%) |
Jul 27, 2023 | 3.730 | 3.770 | 3.600 | 3.640 | 100,482 | -0.09(-2.41%) |
Jul 26, 2023 | 3.690 | 3.760 | 3.650 | 3.730 | 107,909 | +0.04(+1.08%) |
Jul 25, 2023 | 3.640 | 3.700 | 3.590 | 3.690 | 86,497 | +0.05(+1.37%) |
Jul 24, 2023 | 3.620 | 3.670 | 3.600 | 3.640 | 60,827 | +0.04(+0.97%) |
Jul 21, 2023 | 3.560 | 3.620 | 3.480 | 3.605 | 143,641 | +0.08(+2.12%) |
Jul 20, 2023 | 3.640 | 3.655 | 3.500 | 3.530 | 166,626 | -0.12(-3.29%) |
Jul 19, 2023 | 3.780 | 3.820 | 3.611 | 3.650 | 170,511 | -0.08(-2.14%) |
Jul 18, 2023 | 3.930 | 4.010 | 3.720 | 3.730 | 209,306 | -0.22(-5.57%) |
Jul 17, 2023 | 3.950 | 4.140 | 3.930 | 3.950 | 510,713 | +0.00(+0.00%) |
Jul 14, 2023 | 3.930 | 3.960 | 3.750 | 3.950 | 297,712 | +0.02(+0.51%) |
Jul 13, 2023 | 3.970 | 4.060 | 3.880 | 3.930 | 161,667 | -0.03(-0.76%) |
Jul 12, 2023 | 3.910 | 3.980 | 3.780 | 3.960 | 211,862 | +0.05(+1.28%) |
Jul 11, 2023 | 3.890 | 3.950 | 3.850 | 3.910 | 243,568 | -0.03(-0.76%) |
Jul 10, 2023 | 3.920 | 3.970 | 3.870 | 3.940 | 201,078 | +0.04(+1.03%) |
Jul 07, 2023 | 3.980 | 4.100 | 3.880 | 3.900 | 184,279 | -0.11(-2.74%) |
Jul 06, 2023 | 3.980 | 4.040 | 3.890 | 4.010 | 189,034 | -0.01(-0.25%) |
Jul 05, 2023 | 4.000 | 4.040 | 3.910 | 4.020 | 191,506 | -0.01(-0.25%) |
Jul 03, 2023 | 3.970 | 4.045 | 3.940 | 4.030 | 117,476 | +0.06(+1.51%) |
Jun 30, 2023 | 3.950 | 4.130 | 3.950 | 3.970 | 213,273 | +0.04(+1.02%) |
Jun 29, 2023 | 3.900 | 3.970 | 3.845 | 3.930 | 150,242 | +0.02(+0.51%) |
Jun 28, 2023 | 3.880 | 3.970 | 3.810 | 3.910 | 213,537 | +0.03(+0.77%) |
Jun 27, 2023 | 3.800 | 3.910 | 3.725 | 3.880 | 265,250 | +0.07(+1.84%) |
Jun 26, 2023 | 3.900 | 4.010 | 3.710 | 3.810 | 367,252 | -0.09(-2.31%) |
Jun 23, 2023 | 4.080 | 4.210 | 3.790 | 3.900 | 1,621,167 | -0.18(-4.41%) |
Jun 22, 2023 | 4.180 | 4.250 | 4.040 | 4.080 | 169,037 | -0.19(-4.45%) |
Jun 21, 2023 | 4.090 | 4.300 | 3.960 | 4.270 | 304,493 | +0.21(+5.17%) |
Jun 20, 2023 | 4.170 | 4.320 | 4.005 | 4.060 | 318,817 | -0.11(-2.64%) |
Jun 16, 2023 | 4.560 | 4.600 | 4.160 | 4.170 | 1,836,677 | -0.39(-8.55%) |
Jun 15, 2023 | 4.060 | 4.590 | 3.983 | 4.560 | 474,484 | +0.49(+12.04%) |
Jun 14, 2023 | 3.820 | 4.140 | 3.800 | 4.070 | 343,903 | +0.23(+5.99%) |
Jun 13, 2023 | 3.700 | 3.935 | 3.700 | 3.840 | 336,870 | +0.16(+4.35%) |
Jun 12, 2023 | 3.480 | 3.780 | 3.480 | 3.680 | 540,010 | +0.19(+5.44%) |
Jun 09, 2023 | 3.520 | 3.540 | 3.435 | 3.490 | 271,136 | -0.05(-1.41%) |
Jun 08, 2023 | 3.680 | 3.750 | 3.510 | 3.540 | 362,673 | -0.11(-3.01%) |
Jun 07, 2023 | 3.590 | 3.770 | 3.570 | 3.650 | 549,268 | +0.10(+2.82%) |
Jun 06, 2023 | 3.400 | 3.570 | 3.256 | 3.550 | 558,144 | +0.07(+2.01%) |
Jun 05, 2023 | 3.420 | 3.610 | 3.300 | 3.480 | 726,409 | +0.02(+0.58%) |
Jun 02, 2023 | 3.880 | 3.974 | 3.350 | 3.460 | 1,283,369 | -0.36(-9.42%) |