Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.083 | 4.083 | 4.014 | 4.034 | 1,498,473 | -0.03(-0.73%) |
Aug 30, 2023 | 4.004 | 4.093 | 3.965 | 4.064 | 1,766,882 | +0.10(+2.49%) |
Aug 29, 2023 | 3.925 | 4.004 | 3.876 | 3.965 | 1,520,074 | +0.02(+0.50%) |
Aug 28, 2023 | 3.945 | 3.985 | 3.915 | 3.945 | 1,086,826 | +0.03(+0.76%) |
Aug 25, 2023 | 3.994 | 3.994 | 3.836 | 3.915 | 1,339,259 | +0.06(+1.54%) |
Aug 24, 2023 | 3.925 | 3.980 | 3.846 | 3.856 | 1,506,009 | -0.11(-2.74%) |
Aug 23, 2023 | 4.014 | 4.024 | 3.905 | 3.965 | 1,798,314 | -0.11(-2.67%) |
Aug 22, 2023 | 4.113 | 4.172 | 4.064 | 4.074 | 1,355,194 | -0.06(-1.44%) |
Aug 21, 2023 | 4.202 | 4.247 | 4.103 | 4.133 | 1,183,348 | -0.04(-0.95%) |
Aug 18, 2023 | 4.034 | 4.182 | 4.014 | 4.172 | 1,610,194 | +0.08(+1.93%) |
Aug 17, 2023 | 4.024 | 4.172 | 4.024 | 4.093 | 2,133,187 | +0.14(+3.50%) |
Aug 16, 2023 | 3.994 | 4.049 | 3.945 | 3.955 | 1,797,454 | -0.05(-1.23%) |
Aug 15, 2023 | 3.975 | 4.024 | 3.945 | 4.004 | 1,597,466 | -0.06(-1.46%) |
Aug 14, 2023 | 4.034 | 4.083 | 3.945 | 4.064 | 1,721,389 | -0.01(-0.24%) |
Aug 11, 2023 | 3.975 | 4.083 | 3.975 | 4.074 | 1,417,419 | +0.08(+1.98%) |
Aug 10, 2023 | 4.143 | 4.187 | 3.940 | 3.994 | 2,365,199 | -0.15(-3.58%) |
Aug 09, 2023 | 4.123 | 4.271 | 4.069 | 4.143 | 2,834,232 | +0.07(+1.70%) |
Aug 08, 2023 | 3.945 | 4.074 | 3.866 | 4.074 | 1,638,771 | +0.02(+0.49%) |
Aug 07, 2023 | 4.093 | 4.123 | 3.980 | 4.054 | 1,726,969 | -0.04(-0.97%) |
Aug 04, 2023 | 4.103 | 4.222 | 4.054 | 4.093 | 2,246,025 | +0.02(+0.49%) |
Aug 03, 2023 | 3.905 | 4.163 | 3.905 | 4.074 | 2,588,074 | +0.18(+4.57%) |
Aug 02, 2023 | 4.093 | 4.093 | 3.737 | 3.896 | 4,758,673 | -0.37(-8.58%) |
Aug 01, 2023 | 4.252 | 4.286 | 4.172 | 4.261 | 1,728,369 | -0.07(-1.60%) |
Jul 31, 2023 | 4.291 | 4.360 | 4.276 | 4.331 | 1,859,958 | +0.09(+2.10%) |
Jul 28, 2023 | 4.202 | 4.271 | 4.148 | 4.242 | 1,749,166 | +0.09(+2.14%) |
Jul 27, 2023 | 4.301 | 4.326 | 4.133 | 4.153 | 2,063,401 | -0.08(-1.87%) |
Jul 26, 2023 | 4.350 | 4.360 | 4.226 | 4.232 | 2,319,821 | -0.13(-2.95%) |
Jul 25, 2023 | 4.202 | 4.370 | 4.192 | 4.360 | 2,230,792 | +0.13(+3.04%) |
Jul 24, 2023 | 4.083 | 4.271 | 4.054 | 4.232 | 2,434,607 | +0.17(+4.14%) |
Jul 21, 2023 | 4.093 | 4.103 | 4.024 | 4.064 | 1,253,258 | +0.01(+0.24%) |
Jul 20, 2023 | 4.153 | 4.192 | 4.009 | 4.054 | 1,577,005 | -0.02(-0.49%) |
Jul 19, 2023 | 4.202 | 4.232 | 4.049 | 4.074 | 1,888,345 | -0.04(-0.96%) |
Jul 18, 2023 | 3.896 | 4.143 | 3.896 | 4.113 | 1,989,252 | +0.24(+6.12%) |
Jul 17, 2023 | 3.836 | 3.935 | 3.826 | 3.876 | 1,313,096 | +0.02(+0.51%) |
Jul 14, 2023 | 4.093 | 4.093 | 3.856 | 3.856 | 2,252,286 | -0.24(-5.80%) |
Jul 13, 2023 | 4.074 | 4.222 | 4.036 | 4.093 | 2,069,782 | +0.04(+0.98%) |
Jul 12, 2023 | 4.103 | 4.133 | 3.985 | 4.054 | 1,983,288 | +0.01(+0.24%) |
Jul 11, 2023 | 3.896 | 4.054 | 3.871 | 4.044 | 2,717,528 | +0.19(+4.87%) |
Jul 10, 2023 | 3.856 | 3.955 | 3.816 | 3.856 | 1,557,789 | -0.04(-1.02%) |
Jul 07, 2023 | 3.698 | 3.935 | 3.693 | 3.896 | 3,011,307 | +0.20(+5.35%) |
Jul 06, 2023 | 3.777 | 3.778 | 3.574 | 3.698 | 2,651,720 | -0.12(-3.11%) |
Jul 05, 2023 | 3.846 | 3.886 | 3.782 | 3.816 | 1,310,251 | -0.01(-0.26%) |
Jul 03, 2023 | 3.826 | 3.886 | 3.807 | 3.826 | 717,887 | +0.00(+0.00%) |
Jun 30, 2023 | 3.896 | 3.905 | 3.812 | 3.826 | 1,481,028 | -0.02(-0.51%) |
Jun 29, 2023 | 3.787 | 3.876 | 3.762 | 3.846 | 1,151,949 | +0.07(+1.83%) |
Jun 28, 2023 | 3.718 | 3.807 | 3.648 | 3.777 | 1,473,002 | +0.04(+1.06%) |
Jun 27, 2023 | 3.668 | 3.792 | 3.624 | 3.737 | 1,783,038 | +0.06(+1.61%) |
Jun 26, 2023 | 3.658 | 3.767 | 3.658 | 3.678 | 1,399,010 | +0.03(+0.81%) |
Jun 23, 2023 | 3.678 | 3.698 | 3.634 | 3.648 | 3,208,992 | -0.07(-1.86%) |
Jun 22, 2023 | 3.826 | 3.826 | 3.708 | 3.718 | 2,621,205 | -0.17(-4.33%) |
Jun 21, 2023 | 3.925 | 4.004 | 3.876 | 3.886 | 1,701,865 | -0.01(-0.25%) |
Jun 20, 2023 | 4.014 | 4.014 | 3.816 | 3.896 | 2,425,952 | -0.12(-2.96%) |
Jun 16, 2023 | 4.064 | 4.074 | 3.945 | 4.014 | 2,994,846 | -0.01(-0.25%) |
Jun 15, 2023 | 3.975 | 4.044 | 3.945 | 4.024 | 1,779,861 | +0.07(+1.75%) |
Jun 14, 2023 | 4.064 | 4.093 | 3.896 | 3.955 | 2,946,836 | -0.06(-1.48%) |
Jun 13, 2023 | 3.994 | 4.143 | 3.985 | 4.014 | 2,039,555 | +0.08(+2.01%) |
Jun 12, 2023 | 4.054 | 4.128 | 3.925 | 3.935 | 2,583,391 | -0.21(-5.01%) |
Jun 09, 2023 | 4.143 | 4.192 | 4.049 | 4.143 | 1,610,838 | -0.01(-0.24%) |
Jun 08, 2023 | 4.261 | 4.291 | 4.083 | 4.153 | 1,654,677 | -0.10(-2.33%) |
Jun 07, 2023 | 4.103 | 4.252 | 4.103 | 4.252 | 2,824,636 | +0.19(+4.62%) |
Jun 06, 2023 | 3.905 | 4.083 | 3.856 | 4.064 | 1,925,395 | +0.11(+2.75%) |
Jun 05, 2023 | 4.143 | 4.252 | 3.955 | 3.955 | 2,441,112 | -0.03(-0.74%) |
Jun 02, 2023 | 3.965 | 4.014 | 3.925 | 3.985 | 2,164,753 | +0.14(+3.60%) |