Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.850 | 3.950 | 3.740 | 3.900 | 25,691 | +0.06(+1.56%) |
Aug 30, 2023 | 3.880 | 3.900 | 3.780 | 3.840 | 30,549 | -0.05(-1.29%) |
Aug 29, 2023 | 3.980 | 3.980 | 3.890 | 3.890 | 14,485 | -0.11(-2.75%) |
Aug 28, 2023 | 4.010 | 4.040 | 3.860 | 4.000 | 36,638 | +0.00(+0.00%) |
Aug 25, 2023 | 4.030 | 4.095 | 4.000 | 4.000 | 38,980 | -0.05(-1.23%) |
Aug 24, 2023 | 4.000 | 4.090 | 4.000 | 4.050 | 62,230 | +0.02(+0.50%) |
Aug 23, 2023 | 4.060 | 4.180 | 4.000 | 4.030 | 36,367 | +0.01(+0.25%) |
Aug 22, 2023 | 4.020 | 4.079 | 4.000 | 4.020 | 152,344 | +0.02(+0.50%) |
Aug 21, 2023 | 4.070 | 4.070 | 4.000 | 4.000 | 36,183 | -0.06(-1.48%) |
Aug 18, 2023 | 4.040 | 4.150 | 4.040 | 4.060 | 38,115 | -0.01(-0.25%) |
Aug 17, 2023 | 4.090 | 4.170 | 4.000 | 4.070 | 49,691 | -0.05(-1.21%) |
Aug 16, 2023 | 4.000 | 4.200 | 4.000 | 4.120 | 179,497 | +0.31(+8.14%) |
Aug 15, 2023 | 3.900 | 4.030 | 3.710 | 3.810 | 68,624 | -0.11(-2.81%) |
Aug 14, 2023 | 3.810 | 3.960 | 3.770 | 3.920 | 49,724 | +0.10(+2.62%) |
Aug 11, 2023 | 3.760 | 3.850 | 3.710 | 3.820 | 29,280 | +0.06(+1.60%) |
Aug 10, 2023 | 3.750 | 3.889 | 3.700 | 3.760 | 35,034 | +0.03(+0.80%) |
Aug 09, 2023 | 3.640 | 3.800 | 3.600 | 3.730 | 56,625 | +0.07(+1.91%) |
Aug 08, 2023 | 3.540 | 3.700 | 3.530 | 3.660 | 50,260 | -0.02(-0.54%) |
Aug 07, 2023 | 3.660 | 3.740 | 3.560 | 3.680 | 48,506 | +0.03(+0.82%) |
Aug 04, 2023 | 3.920 | 3.950 | 3.570 | 3.650 | 47,337 | -0.23(-5.93%) |
Aug 03, 2023 | 3.720 | 3.900 | 3.680 | 3.880 | 50,016 | +0.09(+2.37%) |
Aug 02, 2023 | 3.900 | 3.937 | 3.760 | 3.790 | 39,410 | -0.15(-3.81%) |
Aug 01, 2023 | 4.000 | 4.000 | 3.800 | 3.940 | 45,171 | -0.04(-1.01%) |
Jul 31, 2023 | 3.800 | 4.090 | 3.770 | 3.980 | 135,761 | +0.22(+5.85%) |
Jul 28, 2023 | 3.490 | 3.800 | 3.490 | 3.760 | 134,019 | +0.36(+10.59%) |
Jul 27, 2023 | 3.480 | 3.500 | 3.350 | 3.400 | 44,086 | -0.09(-2.58%) |
Jul 26, 2023 | 3.520 | 3.560 | 3.450 | 3.490 | 36,961 | -0.03(-0.85%) |
Jul 25, 2023 | 3.370 | 3.530 | 3.370 | 3.520 | 125,838 | +0.06(+1.73%) |
Jul 24, 2023 | 3.370 | 3.500 | 3.200 | 3.460 | 140,859 | -0.04(-1.14%) |
Jul 21, 2023 | 3.530 | 3.630 | 3.470 | 3.500 | 49,494 | -0.03(-0.85%) |
Jul 20, 2023 | 3.520 | 3.690 | 3.490 | 3.530 | 98,033 | +0.03(+0.86%) |
Jul 19, 2023 | 3.580 | 3.600 | 3.440 | 3.500 | 85,936 | -0.07(-1.96%) |
Jul 18, 2023 | 3.510 | 3.600 | 3.410 | 3.570 | 64,814 | +0.05(+1.42%) |
Jul 17, 2023 | 3.350 | 3.574 | 3.310 | 3.520 | 58,062 | +0.17(+5.07%) |
Jul 14, 2023 | 3.380 | 3.450 | 3.280 | 3.350 | 44,330 | -0.05(-1.47%) |
Jul 13, 2023 | 3.270 | 3.400 | 3.240 | 3.400 | 70,879 | +0.16(+4.94%) |
Jul 12, 2023 | 3.280 | 3.370 | 3.180 | 3.240 | 41,785 | -0.01(-0.31%) |
Jul 11, 2023 | 3.040 | 3.250 | 3.037 | 3.250 | 44,057 | +0.22(+7.26%) |
Jul 10, 2023 | 3.000 | 3.070 | 2.990 | 3.030 | 25,643 | +0.02(+0.66%) |
Jul 07, 2023 | 2.910 | 3.010 | 2.870 | 3.010 | 60,484 | +0.08(+2.73%) |
Jul 06, 2023 | 2.990 | 2.990 | 2.880 | 2.930 | 21,464 | -0.07(-2.33%) |
Jul 05, 2023 | 3.080 | 3.080 | 2.960 | 3.000 | 44,800 | -0.03(-0.99%) |
Jul 03, 2023 | 3.100 | 3.140 | 3.020 | 3.030 | 35,099 | -0.12(-3.81%) |
Jun 30, 2023 | 3.060 | 3.160 | 2.960 | 3.150 | 88,720 | +0.09(+2.94%) |
Jun 29, 2023 | 2.890 | 3.060 | 2.890 | 3.060 | 66,839 | +0.16(+5.52%) |
Jun 28, 2023 | 2.840 | 2.910 | 2.720 | 2.900 | 50,781 | +0.07(+2.47%) |
Jun 27, 2023 | 2.930 | 2.990 | 2.830 | 2.830 | 92,986 | -0.10(-3.41%) |
Jun 26, 2023 | 2.910 | 2.981 | 2.900 | 2.930 | 56,703 | +0.05(+1.74%) |
Jun 23, 2023 | 2.920 | 2.955 | 2.740 | 2.880 | 152,665 | -0.04(-1.37%) |
Jun 22, 2023 | 3.050 | 3.132 | 2.920 | 2.920 | 79,982 | -0.13(-4.26%) |
Jun 21, 2023 | 3.090 | 3.090 | 3.011 | 3.050 | 36,286 | -0.05(-1.61%) |
Jun 20, 2023 | 3.160 | 3.315 | 3.070 | 3.100 | 55,693 | -0.08(-2.52%) |
Jun 16, 2023 | 3.250 | 3.300 | 3.100 | 3.180 | 186,223 | -0.06(-1.85%) |
Jun 15, 2023 | 3.340 | 3.350 | 3.210 | 3.240 | 52,157 | -0.10(-2.99%) |
Jun 14, 2023 | 3.520 | 3.610 | 3.300 | 3.340 | 90,134 | -0.17(-4.84%) |
Jun 13, 2023 | 3.560 | 3.620 | 3.430 | 3.510 | 59,166 | -0.02(-0.57%) |
Jun 12, 2023 | 3.620 | 3.740 | 3.500 | 3.530 | 52,754 | -0.02(-0.56%) |
Jun 09, 2023 | 3.500 | 3.580 | 3.420 | 3.550 | 46,886 | +0.06(+1.72%) |
Jun 08, 2023 | 3.540 | 3.634 | 3.430 | 3.490 | 31,973 | -0.05(-1.41%) |
Jun 07, 2023 | 3.780 | 3.780 | 3.500 | 3.540 | 54,783 | -0.20(-5.35%) |
Jun 06, 2023 | 3.690 | 3.780 | 3.659 | 3.740 | 41,272 | +0.04(+1.08%) |
Jun 05, 2023 | 3.730 | 3.840 | 3.670 | 3.700 | 37,588 | -0.03(-0.80%) |
Jun 02, 2023 | 3.750 | 3.810 | 3.670 | 3.730 | 25,861 | +0.03(+0.81%) |