Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.366 | 4.372 | 4.017 | 4.057 | 228,612 | -0.34(-7.69%) |
Aug 30, 2023 | 4.525 | 4.525 | 4.375 | 4.395 | 117,710 | -0.14(-3.07%) |
Aug 29, 2023 | 4.525 | 4.606 | 4.485 | 4.535 | 87,124 | -0.01(-0.22%) |
Aug 28, 2023 | 4.445 | 4.574 | 4.415 | 4.545 | 192,312 | +0.11(+2.47%) |
Aug 25, 2023 | 4.286 | 4.435 | 4.256 | 4.435 | 65,949 | +0.13(+3.00%) |
Aug 24, 2023 | 4.475 | 4.515 | 4.242 | 4.306 | 125,382 | -0.19(-4.20%) |
Aug 23, 2023 | 4.545 | 4.594 | 4.385 | 4.495 | 383,275 | -0.06(-1.31%) |
Aug 22, 2023 | 4.395 | 4.594 | 4.395 | 4.554 | 215,698 | +0.15(+3.39%) |
Aug 21, 2023 | 4.375 | 4.505 | 4.336 | 4.405 | 184,316 | +0.06(+1.37%) |
Aug 18, 2023 | 3.958 | 4.361 | 3.958 | 4.346 | 293,887 | +0.40(+10.08%) |
Aug 17, 2023 | 4.017 | 4.067 | 3.898 | 3.948 | 198,558 | +0.05(+1.28%) |
Aug 16, 2023 | 4.187 | 4.266 | 3.868 | 3.898 | 673,338 | -0.02(-0.51%) |
Aug 15, 2023 | 3.868 | 3.958 | 3.729 | 3.918 | 262,269 | -0.02(-0.51%) |
Aug 14, 2023 | 3.878 | 4.052 | 3.878 | 3.938 | 671,412 | +0.28(+7.61%) |
Aug 11, 2023 | 3.431 | 3.679 | 3.411 | 3.659 | 112,879 | +0.23(+6.67%) |
Aug 10, 2023 | 3.381 | 3.520 | 3.371 | 3.431 | 150,486 | +0.13(+3.92%) |
Aug 09, 2023 | 3.361 | 3.361 | 3.182 | 3.301 | 139,872 | -0.07(-2.06%) |
Aug 08, 2023 | 3.351 | 3.381 | 3.242 | 3.371 | 152,273 | -0.03(-0.88%) |
Aug 07, 2023 | 3.490 | 3.510 | 3.371 | 3.401 | 196,364 | -0.16(-4.47%) |
Aug 04, 2023 | 3.689 | 3.689 | 3.480 | 3.560 | 198,087 | -0.08(-2.19%) |
Aug 03, 2023 | 3.779 | 3.868 | 3.610 | 3.640 | 206,431 | -0.09(-2.40%) |
Aug 02, 2023 | 3.928 | 3.928 | 3.689 | 3.729 | 120,169 | -0.18(-4.58%) |
Aug 01, 2023 | 3.848 | 3.948 | 3.789 | 3.908 | 143,668 | -0.02(-0.51%) |
Jul 31, 2023 | 3.848 | 3.938 | 3.789 | 3.928 | 221,149 | +0.19(+5.05%) |
Jul 28, 2023 | 3.779 | 3.878 | 3.709 | 3.739 | 141,838 | +0.02(+0.53%) |
Jul 27, 2023 | 3.749 | 3.878 | 3.679 | 3.719 | 302,593 | +0.00(+0.00%) |
Jul 26, 2023 | 3.829 | 3.858 | 3.659 | 3.719 | 178,327 | -0.04(-1.06%) |
Jul 25, 2023 | 3.749 | 3.835 | 3.729 | 3.759 | 212,913 | +0.04(+1.07%) |
Jul 24, 2023 | 3.689 | 3.828 | 3.630 | 3.719 | 119,640 | +0.03(+0.81%) |
Jul 21, 2023 | 3.480 | 3.829 | 3.480 | 3.689 | 703,469 | +0.23(+6.61%) |
Jul 20, 2023 | 3.411 | 3.461 | 3.331 | 3.461 | 105,777 | +0.06(+1.75%) |
Jul 19, 2023 | 3.321 | 3.411 | 3.292 | 3.401 | 150,148 | +0.07(+2.09%) |
Jul 18, 2023 | 3.272 | 3.410 | 3.212 | 3.331 | 207,447 | +0.08(+2.45%) |
Jul 17, 2023 | 3.033 | 3.252 | 3.033 | 3.252 | 74,548 | +0.12(+3.81%) |
Jul 14, 2023 | 3.331 | 3.331 | 3.053 | 3.132 | 167,171 | -0.14(-4.26%) |
Jul 13, 2023 | 3.252 | 3.391 | 3.212 | 3.272 | 120,860 | +0.06(+1.86%) |
Jul 12, 2023 | 3.321 | 3.391 | 3.162 | 3.212 | 105,291 | -0.09(-2.71%) |
Jul 11, 2023 | 3.272 | 3.301 | 3.083 | 3.301 | 162,791 | +0.09(+2.79%) |
Jul 10, 2023 | 3.182 | 3.252 | 3.113 | 3.212 | 344,463 | +0.03(+0.94%) |
Jul 07, 2023 | 2.894 | 3.234 | 2.894 | 3.182 | 463,010 | +0.34(+11.89%) |
Jul 06, 2023 | 2.934 | 3.013 | 2.834 | 2.844 | 283,534 | -0.16(-5.30%) |
Jul 05, 2023 | 2.983 | 3.096 | 2.884 | 3.003 | 219,023 | -0.02(-0.66%) |
Jul 03, 2023 | 3.073 | 3.073 | 2.943 | 3.023 | 81,595 | -0.09(-2.88%) |
Jun 30, 2023 | 3.043 | 3.202 | 3.023 | 3.113 | 77,608 | +0.10(+3.30%) |
Jun 29, 2023 | 2.983 | 3.013 | 2.854 | 3.013 | 300,776 | +0.01(+0.33%) |
Jun 28, 2023 | 3.292 | 3.292 | 2.983 | 3.003 | 175,071 | -0.24(-7.36%) |
Jun 27, 2023 | 3.381 | 3.441 | 3.192 | 3.242 | 148,456 | -0.14(-4.12%) |
Jun 26, 2023 | 3.301 | 3.421 | 3.192 | 3.381 | 129,887 | +0.13(+3.98%) |
Jun 23, 2023 | 3.172 | 3.311 | 3.172 | 3.252 | 272,445 | +0.05(+1.55%) |
Jun 22, 2023 | 3.441 | 3.441 | 3.122 | 3.202 | 255,100 | -0.23(-6.67%) |
Jun 21, 2023 | 3.381 | 3.431 | 3.212 | 3.431 | 192,621 | +0.11(+3.29%) |
Jun 20, 2023 | 3.142 | 3.361 | 3.103 | 3.321 | 179,977 | +0.17(+5.36%) |
Jun 16, 2023 | 3.212 | 3.222 | 3.083 | 3.152 | 79,111 | -0.03(-0.94%) |
Jun 15, 2023 | 3.252 | 3.252 | 3.113 | 3.182 | 174,801 | -0.04(-1.23%) |
Jun 14, 2023 | 3.103 | 3.242 | 3.093 | 3.222 | 192,851 | +0.10(+3.18%) |
Jun 13, 2023 | 3.451 | 3.471 | 3.073 | 3.122 | 402,642 | -0.11(-3.38%) |
Jun 12, 2023 | 3.361 | 3.431 | 3.192 | 3.232 | 333,859 | -0.18(-5.25%) |
Jun 09, 2023 | 3.202 | 3.451 | 2.955 | 3.411 | 219,073 | +0.28(+8.89%) |
Jun 08, 2023 | 3.172 | 3.292 | 2.904 | 3.132 | 222,794 | -0.07(-2.17%) |
Jun 07, 2023 | 3.242 | 3.381 | 2.914 | 3.202 | 549,990 | -0.05(-1.53%) |
Jun 06, 2023 | 3.043 | 3.252 | 2.963 | 3.252 | 328,843 | +0.26(+8.64%) |
Jun 05, 2023 | 2.924 | 3.073 | 2.884 | 2.993 | 206,240 | +0.08(+2.73%) |
Jun 02, 2023 | 2.983 | 3.083 | 2.904 | 2.914 | 470,260 | +0.12(+4.27%) |