Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.393 | 3.413 | 3.207 | 3.217 | 1,868,145 | -0.19(-5.46%) |
Aug 30, 2023 | 3.364 | 3.413 | 3.334 | 3.403 | 797,127 | +0.02(+0.58%) |
Aug 29, 2023 | 3.364 | 3.413 | 3.334 | 3.383 | 693,552 | +0.01(+0.29%) |
Aug 28, 2023 | 3.325 | 3.418 | 3.325 | 3.374 | 655,559 | +0.07(+2.07%) |
Aug 25, 2023 | 3.432 | 3.466 | 3.295 | 3.305 | 476,520 | -0.11(-3.15%) |
Aug 24, 2023 | 3.432 | 3.501 | 3.403 | 3.413 | 736,096 | -0.05(-1.41%) |
Aug 23, 2023 | 3.432 | 3.491 | 3.393 | 3.462 | 772,945 | +0.05(+1.43%) |
Aug 22, 2023 | 3.413 | 3.462 | 3.374 | 3.413 | 752,917 | -0.01(-0.29%) |
Aug 21, 2023 | 3.452 | 3.481 | 3.369 | 3.422 | 1,090,706 | -0.03(-0.85%) |
Aug 18, 2023 | 3.336 | 3.461 | 3.326 | 3.452 | 903,880 | +0.08(+2.29%) |
Aug 17, 2023 | 3.336 | 3.413 | 3.336 | 3.375 | 713,725 | +0.04(+1.16%) |
Aug 16, 2023 | 3.442 | 3.442 | 3.326 | 3.336 | 570,813 | -0.08(-2.26%) |
Aug 15, 2023 | 3.442 | 3.460 | 3.379 | 3.413 | 605,049 | -0.06(-1.67%) |
Aug 14, 2023 | 3.336 | 3.471 | 3.288 | 3.471 | 1,139,814 | +0.10(+2.86%) |
Aug 11, 2023 | 3.346 | 3.389 | 3.317 | 3.375 | 926,849 | +0.02(+0.57%) |
Aug 10, 2023 | 3.384 | 3.461 | 3.326 | 3.355 | 892,126 | -0.03(-0.85%) |
Aug 09, 2023 | 3.317 | 3.394 | 3.264 | 3.384 | 951,664 | +0.05(+1.45%) |
Aug 08, 2023 | 3.240 | 3.336 | 3.182 | 3.336 | 1,349,926 | +0.05(+1.47%) |
Aug 07, 2023 | 3.346 | 3.346 | 3.206 | 3.288 | 1,479,727 | -0.04(-1.16%) |
Aug 04, 2023 | 3.326 | 3.375 | 3.278 | 3.326 | 916,270 | +0.03(+0.88%) |
Aug 03, 2023 | 3.346 | 3.567 | 3.172 | 3.298 | 2,466,612 | -0.37(-10.00%) |
Aug 02, 2023 | 3.674 | 3.731 | 3.654 | 3.664 | 1,678,195 | -0.04(-1.04%) |
Aug 01, 2023 | 3.789 | 3.789 | 3.664 | 3.702 | 988,236 | -0.10(-2.54%) |
Jul 31, 2023 | 3.741 | 3.809 | 3.727 | 3.799 | 958,962 | +0.05(+1.29%) |
Jul 28, 2023 | 3.770 | 3.828 | 3.727 | 3.751 | 664,428 | +0.03(+0.78%) |
Jul 27, 2023 | 3.780 | 3.813 | 3.693 | 3.722 | 1,091,267 | -0.03(-0.77%) |
Jul 26, 2023 | 3.702 | 3.760 | 3.669 | 3.751 | 984,980 | +0.03(+0.78%) |
Jul 25, 2023 | 3.654 | 3.727 | 3.645 | 3.722 | 1,087,249 | +0.03(+0.78%) |
Jul 24, 2023 | 3.596 | 3.702 | 3.596 | 3.693 | 670,221 | +0.11(+2.96%) |
Jul 21, 2023 | 3.664 | 3.664 | 3.567 | 3.587 | 733,844 | -0.03(-0.80%) |
Jul 20, 2023 | 3.664 | 3.688 | 3.596 | 3.616 | 842,682 | -0.07(-1.83%) |
Jul 19, 2023 | 3.558 | 3.683 | 3.543 | 3.683 | 1,274,261 | +0.12(+3.24%) |
Jul 18, 2023 | 3.500 | 3.616 | 3.500 | 3.567 | 773,866 | +0.06(+1.65%) |
Jul 17, 2023 | 3.442 | 3.539 | 3.442 | 3.510 | 580,266 | +0.06(+1.68%) |
Jul 14, 2023 | 3.548 | 3.548 | 3.404 | 3.452 | 608,002 | -0.11(-2.98%) |
Jul 13, 2023 | 3.567 | 3.616 | 3.510 | 3.558 | 788,412 | -0.03(-0.81%) |
Jul 12, 2023 | 3.529 | 3.616 | 3.500 | 3.587 | 2,089,730 | +0.09(+2.48%) |
Jul 11, 2023 | 3.461 | 3.539 | 3.437 | 3.500 | 561,378 | +0.07(+1.97%) |
Jul 10, 2023 | 3.375 | 3.510 | 3.365 | 3.433 | 587,287 | +0.02(+0.56%) |
Jul 07, 2023 | 3.249 | 3.442 | 3.249 | 3.413 | 1,812,654 | +0.15(+4.73%) |
Jul 06, 2023 | 3.249 | 3.278 | 3.211 | 3.259 | 757,784 | -0.04(-1.17%) |
Jul 05, 2023 | 3.423 | 3.423 | 3.269 | 3.298 | 922,944 | -0.13(-3.93%) |
Jul 03, 2023 | 3.375 | 3.452 | 3.375 | 3.433 | 464,170 | +0.02(+0.56%) |
Jun 30, 2023 | 3.423 | 3.457 | 3.360 | 3.413 | 868,519 | +0.02(+0.57%) |
Jun 29, 2023 | 3.288 | 3.413 | 3.278 | 3.394 | 659,798 | +0.11(+3.23%) |
Jun 28, 2023 | 3.355 | 3.365 | 3.269 | 3.288 | 1,035,623 | -0.05(-1.45%) |
Jun 27, 2023 | 3.230 | 3.360 | 3.187 | 3.336 | 585,414 | +0.12(+3.59%) |
Jun 26, 2023 | 3.153 | 3.254 | 3.153 | 3.220 | 707,609 | +0.05(+1.52%) |
Jun 23, 2023 | 3.259 | 3.278 | 3.158 | 3.172 | 1,553,538 | -0.11(-3.24%) |
Jun 22, 2023 | 3.375 | 3.375 | 3.244 | 3.278 | 985,095 | -0.11(-3.13%) |
Jun 21, 2023 | 3.452 | 3.461 | 3.375 | 3.384 | 831,830 | -0.10(-2.77%) |
Jun 20, 2023 | 3.481 | 3.510 | 3.423 | 3.481 | 1,026,810 | -0.03(-0.82%) |
Jun 16, 2023 | 3.567 | 3.567 | 3.433 | 3.510 | 2,022,952 | -0.01(-0.27%) |
Jun 15, 2023 | 3.490 | 3.548 | 3.466 | 3.519 | 1,232,250 | +0.00(+0.00%) |
Jun 14, 2023 | 3.596 | 3.664 | 3.500 | 3.519 | 1,283,717 | -0.09(-2.41%) |
Jun 13, 2023 | 3.510 | 3.625 | 3.510 | 3.606 | 1,341,316 | +0.13(+3.60%) |
Jun 12, 2023 | 3.471 | 3.529 | 3.433 | 3.481 | 1,168,892 | +0.01(+0.28%) |
Jun 09, 2023 | 3.567 | 3.590 | 3.442 | 3.471 | 1,072,071 | -0.10(-2.70%) |
Jun 08, 2023 | 3.635 | 3.654 | 3.490 | 3.567 | 1,568,763 | -0.07(-1.86%) |
Jun 07, 2023 | 3.394 | 3.674 | 3.394 | 3.635 | 1,742,306 | +0.27(+8.02%) |
Jun 06, 2023 | 3.182 | 3.394 | 3.167 | 3.365 | 1,411,983 | +0.14(+4.49%) |
Jun 05, 2023 | 3.317 | 3.355 | 3.220 | 3.220 | 1,353,021 | -0.13(-4.02%) |
Jun 02, 2023 | 3.317 | 3.433 | 3.288 | 3.355 | 1,523,769 | +0.11(+3.26%) |