Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.760 | 5.030 | 4.720 | 4.800 | 420,461 | +0.15(+3.23%) |
Aug 30, 2023 | 4.540 | 4.810 | 4.540 | 4.650 | 292,813 | +0.08(+1.75%) |
Aug 29, 2023 | 4.250 | 4.660 | 4.250 | 4.570 | 286,959 | +0.30(+7.03%) |
Aug 28, 2023 | 4.360 | 4.370 | 4.150 | 4.270 | 168,754 | -0.01(-0.23%) |
Aug 25, 2023 | 4.240 | 4.300 | 4.150 | 4.280 | 215,209 | +0.12(+2.88%) |
Aug 24, 2023 | 3.980 | 4.300 | 3.960 | 4.160 | 632,952 | +0.22(+5.58%) |
Aug 23, 2023 | 3.660 | 3.940 | 3.600 | 3.940 | 201,026 | +0.30(+8.24%) |
Aug 22, 2023 | 3.420 | 3.690 | 3.410 | 3.640 | 157,868 | +0.24(+7.06%) |
Aug 21, 2023 | 3.320 | 3.460 | 3.300 | 3.400 | 124,669 | +0.08(+2.41%) |
Aug 18, 2023 | 3.260 | 3.390 | 3.230 | 3.320 | 206,112 | +0.06(+1.84%) |
Aug 17, 2023 | 3.400 | 3.440 | 3.260 | 3.260 | 68,886 | -0.15(-4.40%) |
Aug 16, 2023 | 3.480 | 3.488 | 3.383 | 3.410 | 87,283 | -0.01(-0.29%) |
Aug 15, 2023 | 3.370 | 3.500 | 3.320 | 3.420 | 374,874 | +0.03(+0.88%) |
Aug 14, 2023 | 3.440 | 3.520 | 3.330 | 3.390 | 266,413 | -0.14(-3.97%) |
Aug 11, 2023 | 3.560 | 3.650 | 3.520 | 3.530 | 134,560 | -0.12(-3.29%) |
Aug 10, 2023 | 3.710 | 3.750 | 3.570 | 3.650 | 86,811 | -0.06(-1.62%) |
Aug 09, 2023 | 3.750 | 3.775 | 3.612 | 3.710 | 79,476 | -0.04(-1.07%) |
Aug 08, 2023 | 3.700 | 3.763 | 3.700 | 3.750 | 103,581 | +0.00(+0.00%) |
Aug 07, 2023 | 3.810 | 3.840 | 3.700 | 3.750 | 311,395 | +0.02(+0.54%) |
Aug 04, 2023 | 3.750 | 3.790 | 3.651 | 3.730 | 98,779 | -0.02(-0.53%) |
Aug 03, 2023 | 3.800 | 3.830 | 3.730 | 3.750 | 702,492 | +0.00(+0.00%) |
Aug 02, 2023 | 3.690 | 3.817 | 3.590 | 3.750 | 278,600 | +0.00(+0.00%) |
Aug 01, 2023 | 3.740 | 3.850 | 3.621 | 3.750 | 239,731 | +0.00(+0.00%) |
Jul 31, 2023 | 3.790 | 4.000 | 3.720 | 3.750 | 373,217 | -0.02(-0.53%) |
Jul 28, 2023 | 3.470 | 3.800 | 3.470 | 3.770 | 457,329 | +0.43(+12.87%) |
Jul 27, 2023 | 3.170 | 3.385 | 3.125 | 3.340 | 292,159 | +0.29(+9.51%) |
Jul 26, 2023 | 3.110 | 3.180 | 2.950 | 3.050 | 137,375 | -0.08(-2.56%) |
Jul 25, 2023 | 3.100 | 3.180 | 3.100 | 3.130 | 61,459 | +0.02(+0.64%) |
Jul 24, 2023 | 2.990 | 3.140 | 2.905 | 3.110 | 183,397 | +0.15(+5.07%) |
Jul 21, 2023 | 3.000 | 3.100 | 2.910 | 2.960 | 152,123 | -0.04(-1.33%) |
Jul 20, 2023 | 3.000 | 3.060 | 2.940 | 3.000 | 44,459 | +0.00(+0.00%) |
Jul 19, 2023 | 2.980 | 3.100 | 2.910 | 3.000 | 78,711 | -0.02(-0.66%) |
Jul 18, 2023 | 2.960 | 3.050 | 2.920 | 3.020 | 63,261 | +0.07(+2.37%) |
Jul 17, 2023 | 3.010 | 3.100 | 2.950 | 2.950 | 97,920 | -0.14(-4.53%) |
Jul 14, 2023 | 3.180 | 3.188 | 3.010 | 3.090 | 65,811 | -0.08(-2.52%) |
Jul 13, 2023 | 3.140 | 3.200 | 3.000 | 3.170 | 156,754 | -0.02(-0.63%) |
Jul 12, 2023 | 2.940 | 3.220 | 2.890 | 3.190 | 230,215 | +0.28(+9.62%) |
Jul 11, 2023 | 2.850 | 2.930 | 2.790 | 2.910 | 38,544 | +0.06(+2.11%) |
Jul 10, 2023 | 2.850 | 2.990 | 2.850 | 2.850 | 60,942 | -0.01(-0.35%) |
Jul 07, 2023 | 2.880 | 2.930 | 2.825 | 2.860 | 45,134 | +0.01(+0.35%) |
Jul 06, 2023 | 2.860 | 2.860 | 2.767 | 2.850 | 24,724 | +0.02(+0.71%) |
Jul 05, 2023 | 2.820 | 2.850 | 2.790 | 2.830 | 10,962 | +0.01(+0.35%) |
Jul 03, 2023 | 2.760 | 2.850 | 2.760 | 2.820 | 9,104 | +0.01(+0.36%) |
Jun 30, 2023 | 2.850 | 2.865 | 2.700 | 2.810 | 69,813 | +0.01(+0.36%) |
Jun 29, 2023 | 2.820 | 2.970 | 2.715 | 2.800 | 38,641 | +0.06(+2.19%) |
Jun 28, 2023 | 2.600 | 2.900 | 2.600 | 2.740 | 103,395 | +0.14(+5.38%) |
Jun 27, 2023 | 2.460 | 2.674 | 2.460 | 2.600 | 94,340 | +0.11(+4.42%) |
Jun 26, 2023 | 2.500 | 2.600 | 2.450 | 2.490 | 71,279 | +0.07(+2.89%) |
Jun 23, 2023 | 2.450 | 2.500 | 2.410 | 2.420 | 35,372 | -0.08(-3.20%) |
Jun 22, 2023 | 2.600 | 2.600 | 2.470 | 2.500 | 19,609 | -0.04(-1.57%) |
Jun 21, 2023 | 2.560 | 2.600 | 2.520 | 2.540 | 21,835 | +0.01(+0.40%) |
Jun 20, 2023 | 2.570 | 2.646 | 2.520 | 2.530 | 29,719 | -0.08(-3.07%) |
Jun 16, 2023 | 2.650 | 2.720 | 2.600 | 2.610 | 22,043 | -0.04(-1.51%) |