Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.480 | 3.875 | 3.380 | 3.750 | 5,362,296 | +0.27(+7.76%) |
Aug 30, 2023 | 3.550 | 3.650 | 3.430 | 3.480 | 4,451,267 | -0.09(-2.52%) |
Aug 29, 2023 | 3.480 | 3.600 | 3.405 | 3.570 | 2,323,726 | +0.12(+3.48%) |
Aug 28, 2023 | 3.340 | 3.510 | 3.245 | 3.450 | 2,128,079 | +0.14(+4.23%) |
Aug 25, 2023 | 3.210 | 3.315 | 3.060 | 3.310 | 1,612,262 | +0.10(+3.12%) |
Aug 24, 2023 | 3.270 | 3.340 | 3.100 | 3.210 | 2,102,630 | -0.06(-1.83%) |
Aug 23, 2023 | 3.030 | 3.370 | 2.975 | 3.270 | 6,724,723 | +0.26(+8.64%) |
Aug 22, 2023 | 3.120 | 3.140 | 2.920 | 3.010 | 3,565,117 | -0.13(-4.14%) |
Aug 21, 2023 | 3.100 | 3.220 | 2.970 | 3.140 | 2,320,904 | +0.02(+0.64%) |
Aug 18, 2023 | 3.030 | 3.273 | 2.995 | 3.120 | 2,486,276 | +0.02(+0.65%) |
Aug 17, 2023 | 2.960 | 3.250 | 2.960 | 3.100 | 3,214,223 | +0.14(+4.73%) |
Aug 16, 2023 | 2.900 | 2.970 | 2.840 | 2.960 | 769,702 | +0.02(+0.68%) |
Aug 15, 2023 | 2.950 | 3.040 | 2.880 | 2.940 | 672,631 | -0.01(-0.34%) |
Aug 14, 2023 | 2.900 | 2.985 | 2.840 | 2.950 | 1,212,828 | +0.02(+0.68%) |
Aug 11, 2023 | 2.890 | 2.950 | 2.810 | 2.930 | 569,086 | -0.01(-0.34%) |
Aug 10, 2023 | 2.880 | 2.990 | 2.880 | 2.940 | 214,475 | +0.07(+2.44%) |
Aug 09, 2023 | 2.850 | 2.925 | 2.805 | 2.870 | 873,272 | +0.04(+1.41%) |
Aug 08, 2023 | 2.850 | 2.900 | 2.810 | 2.830 | 1,517,334 | -0.10(-3.41%) |
Aug 07, 2023 | 2.850 | 2.940 | 2.740 | 2.930 | 1,341,428 | +0.08(+2.81%) |
Aug 04, 2023 | 2.830 | 2.909 | 2.795 | 2.850 | 420,565 | +0.03(+1.06%) |
Aug 03, 2023 | 2.800 | 2.870 | 2.770 | 2.820 | 533,226 | +0.07(+2.55%) |
Aug 02, 2023 | 2.780 | 2.810 | 2.682 | 2.750 | 757,970 | -0.06(-2.14%) |
Aug 01, 2023 | 2.920 | 2.920 | 2.780 | 2.810 | 658,412 | -0.16(-5.39%) |
Jul 31, 2023 | 2.950 | 2.997 | 2.930 | 2.970 | 1,415,228 | -0.01(-0.34%) |
Jul 28, 2023 | 2.660 | 3.005 | 2.640 | 2.980 | 2,701,697 | +0.41(+15.95%) |
Jul 27, 2023 | 2.800 | 2.815 | 2.540 | 2.570 | 1,995,553 | -0.22(-7.89%) |
Jul 26, 2023 | 2.790 | 2.850 | 2.780 | 2.790 | 1,076,459 | +0.03(+1.09%) |
Jul 25, 2023 | 2.800 | 2.879 | 2.740 | 2.760 | 1,467,461 | +0.01(+0.36%) |
Jul 24, 2023 | 2.600 | 2.800 | 2.590 | 2.750 | 1,919,273 | +0.15(+5.77%) |
Jul 21, 2023 | 2.600 | 2.670 | 2.590 | 2.600 | 1,042,383 | +0.01(+0.39%) |
Jul 20, 2023 | 2.650 | 2.650 | 2.560 | 2.590 | 970,764 | -0.07(-2.63%) |
Jul 19, 2023 | 2.680 | 2.830 | 2.645 | 2.660 | 1,247,853 | +0.03(+1.14%) |
Jul 18, 2023 | 2.680 | 2.730 | 2.610 | 2.630 | 935,134 | -0.08(-2.95%) |
Jul 17, 2023 | 2.760 | 2.795 | 2.610 | 2.710 | 1,235,240 | -0.07(-2.52%) |
Jul 14, 2023 | 2.910 | 2.935 | 2.750 | 2.780 | 715,339 | -0.15(-5.12%) |
Jul 13, 2023 | 3.000 | 3.015 | 2.890 | 2.930 | 743,067 | -0.01(-0.34%) |
Jul 12, 2023 | 2.800 | 2.940 | 2.770 | 2.940 | 1,474,602 | +0.18(+6.52%) |
Jul 11, 2023 | 2.800 | 2.810 | 2.718 | 2.760 | 667,971 | -0.03(-1.08%) |
Jul 10, 2023 | 2.750 | 2.850 | 2.680 | 2.790 | 673,910 | +0.08(+2.95%) |
Jul 07, 2023 | 2.710 | 2.780 | 2.700 | 2.710 | 549,704 | -0.01(-0.37%) |
Jul 06, 2023 | 2.810 | 2.840 | 2.720 | 2.720 | 862,318 | -0.15(-5.23%) |
Jul 05, 2023 | 2.950 | 2.980 | 2.855 | 2.870 | 820,049 | -0.11(-3.69%) |
Jul 03, 2023 | 2.940 | 3.060 | 2.940 | 2.980 | 235,950 | +0.08(+2.76%) |
Jun 30, 2023 | 2.930 | 2.975 | 2.890 | 2.900 | 409,749 | -0.02(-0.85%) |
Jun 29, 2023 | 2.900 | 2.960 | 2.880 | 2.925 | 437,331 | -0.04(-1.18%) |
Jun 28, 2023 | 2.900 | 2.960 | 2.845 | 2.960 | 403,730 | +0.00(+0.00%) |
Jun 27, 2023 | 2.920 | 2.985 | 2.875 | 2.960 | 1,608,581 | +0.08(+2.78%) |
Jun 26, 2023 | 2.870 | 3.000 | 2.810 | 2.880 | 479,751 | +0.00(+0.00%) |
Jun 23, 2023 | 2.950 | 2.980 | 2.860 | 2.880 | 520,267 | -0.13(-4.32%) |
Jun 22, 2023 | 2.960 | 3.070 | 2.900 | 3.010 | 507,525 | +0.03(+1.01%) |
Jun 21, 2023 | 3.040 | 3.080 | 2.980 | 2.980 | 588,917 | -0.11(-3.56%) |
Jun 20, 2023 | 3.230 | 3.230 | 2.950 | 3.090 | 1,088,574 | -0.22(-6.65%) |
Jun 16, 2023 | 3.470 | 3.470 | 3.150 | 3.310 | 1,896,957 | -0.12(-3.50%) |