Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.500 | 3.539 | 3.450 | 3.470 | 167,986 | -0.03(-0.86%) |
Aug 30, 2023 | 3.500 | 3.530 | 3.480 | 3.500 | 116,620 | +0.00(+0.00%) |
Aug 29, 2023 | 3.480 | 3.545 | 3.480 | 3.500 | 150,802 | +0.02(+0.57%) |
Aug 28, 2023 | 3.450 | 3.520 | 3.450 | 3.480 | 104,756 | +0.02(+0.58%) |
Aug 25, 2023 | 3.450 | 3.480 | 3.435 | 3.460 | 146,340 | +0.02(+0.58%) |
Aug 24, 2023 | 3.380 | 3.450 | 3.380 | 3.440 | 128,288 | +0.06(+1.78%) |
Aug 23, 2023 | 3.370 | 3.410 | 3.350 | 3.380 | 141,947 | +0.03(+0.90%) |
Aug 22, 2023 | 3.330 | 3.380 | 3.330 | 3.350 | 123,845 | +0.03(+0.90%) |
Aug 21, 2023 | 3.350 | 3.380 | 3.300 | 3.320 | 184,183 | -0.02(-0.60%) |
Aug 18, 2023 | 3.350 | 3.410 | 3.330 | 3.340 | 308,088 | +0.01(+0.30%) |
Aug 17, 2023 | 3.370 | 3.450 | 3.330 | 3.330 | 266,594 | -0.12(-3.48%) |
Aug 16, 2023 | 3.350 | 3.480 | 3.350 | 3.450 | 230,116 | +0.10(+2.99%) |
Aug 15, 2023 | 3.440 | 3.440 | 3.240 | 3.350 | 385,810 | -0.09(-2.62%) |
Aug 14, 2023 | 3.400 | 3.500 | 3.380 | 3.440 | 296,110 | -0.03(-0.86%) |
Aug 11, 2023 | 3.460 | 3.480 | 3.430 | 3.470 | 230,566 | +0.06(+1.76%) |
Aug 10, 2023 | 3.450 | 3.455 | 3.360 | 3.410 | 227,627 | +0.00(+0.00%) |
Aug 09, 2023 | 3.410 | 3.500 | 3.400 | 3.410 | 420,866 | +0.04(+1.19%) |
Aug 08, 2023 | 3.400 | 3.400 | 3.340 | 3.370 | 236,763 | -0.03(-0.88%) |
Aug 07, 2023 | 3.510 | 3.510 | 3.360 | 3.400 | 915,308 | -0.08(-2.30%) |
Aug 04, 2023 | 3.640 | 3.660 | 3.470 | 3.480 | 752,917 | -0.25(-6.70%) |
Aug 03, 2023 | 3.850 | 3.850 | 3.730 | 3.730 | 2,100,711 | -0.15(-3.87%) |
Aug 02, 2023 | 3.900 | 3.945 | 3.850 | 3.880 | 830,543 | -0.04(-1.02%) |
Aug 01, 2023 | 3.950 | 3.950 | 3.860 | 3.920 | 325,809 | +0.00(+0.00%) |
Jul 31, 2023 | 3.850 | 3.975 | 3.850 | 3.920 | 672,275 | +0.11(+2.89%) |
Jul 28, 2023 | 3.750 | 3.820 | 3.720 | 3.810 | 310,578 | +0.11(+2.97%) |
Jul 27, 2023 | 3.720 | 3.770 | 3.680 | 3.700 | 311,397 | -0.04(-1.07%) |
Jul 26, 2023 | 3.640 | 3.740 | 3.630 | 3.740 | 392,706 | +0.15(+4.18%) |
Jul 25, 2023 | 3.630 | 3.650 | 3.570 | 3.590 | 214,416 | -0.04(-1.10%) |
Jul 24, 2023 | 3.600 | 3.649 | 3.600 | 3.630 | 162,863 | +0.03(+0.83%) |
Jul 21, 2023 | 3.590 | 3.620 | 3.560 | 3.600 | 146,693 | +0.02(+0.56%) |
Jul 20, 2023 | 3.730 | 3.740 | 3.580 | 3.580 | 325,358 | -0.17(-4.53%) |
Jul 19, 2023 | 3.750 | 3.769 | 3.730 | 3.750 | 200,406 | +0.03(+0.81%) |
Jul 18, 2023 | 3.750 | 3.780 | 3.700 | 3.720 | 214,500 | -0.03(-0.80%) |
Jul 17, 2023 | 3.670 | 3.750 | 3.660 | 3.750 | 206,711 | +0.08(+2.18%) |
Jul 14, 2023 | 3.680 | 3.680 | 3.651 | 3.670 | 147,408 | -0.01(-0.27%) |
Jul 13, 2023 | 3.630 | 3.680 | 3.630 | 3.680 | 140,292 | +0.04(+1.10%) |
Jul 12, 2023 | 3.600 | 3.650 | 3.590 | 3.640 | 199,341 | +0.04(+1.11%) |
Jul 11, 2023 | 3.550 | 3.600 | 3.550 | 3.600 | 121,838 | +0.04(+1.12%) |
Jul 10, 2023 | 3.520 | 3.560 | 3.510 | 3.560 | 126,950 | +0.04(+1.14%) |
Jul 07, 2023 | 3.460 | 3.520 | 3.460 | 3.520 | 122,797 | +0.05(+1.44%) |
Jul 06, 2023 | 3.510 | 3.510 | 3.440 | 3.470 | 165,692 | -0.02(-0.57%) |
Jul 05, 2023 | 3.500 | 3.539 | 3.480 | 3.490 | 285,862 | -0.02(-0.57%) |
Jul 03, 2023 | 3.500 | 3.520 | 3.481 | 3.510 | 112,963 | +0.02(+0.57%) |
Jun 30, 2023 | 3.530 | 3.530 | 3.445 | 3.490 | 210,593 | +0.01(+0.29%) |
Jun 29, 2023 | 3.420 | 3.525 | 3.420 | 3.480 | 256,026 | +0.00(+0.00%) |
Jun 28, 2023 | 3.470 | 3.490 | 3.420 | 3.480 | 126,791 | +0.01(+0.29%) |
Jun 27, 2023 | 3.390 | 3.470 | 3.390 | 3.470 | 167,311 | +0.06(+1.76%) |
Jun 26, 2023 | 3.350 | 3.420 | 3.330 | 3.410 | 228,983 | +0.09(+2.71%) |
Jun 23, 2023 | 3.300 | 3.345 | 3.290 | 3.320 | 114,320 | +0.00(+0.00%) |
Jun 22, 2023 | 3.320 | 3.400 | 3.310 | 3.320 | 147,727 | -0.02(-0.60%) |
Jun 21, 2023 | 3.400 | 3.410 | 3.335 | 3.340 | 154,182 | -0.07(-2.05%) |
Jun 20, 2023 | 3.360 | 3.430 | 3.332 | 3.410 | 174,972 | +0.05(+1.49%) |
Jun 16, 2023 | 3.340 | 3.360 | 3.295 | 3.360 | 236,851 | +0.04(+1.20%) |