Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.510 | 3.550 | 3.440 | 3.450 | 1,660,850 | -0.08(-2.27%) |
Aug 30, 2023 | 3.560 | 3.570 | 3.445 | 3.530 | 1,841,325 | -0.03(-0.84%) |
Aug 29, 2023 | 3.540 | 3.605 | 3.490 | 3.560 | 1,110,515 | +0.00(+0.00%) |
Aug 28, 2023 | 3.540 | 3.605 | 3.520 | 3.560 | 994,759 | +0.03(+0.85%) |
Aug 25, 2023 | 3.530 | 3.605 | 3.430 | 3.530 | 1,133,501 | +0.00(+0.00%) |
Aug 24, 2023 | 3.560 | 3.570 | 3.460 | 3.530 | 1,713,077 | -0.03(-0.84%) |
Aug 23, 2023 | 3.550 | 3.630 | 3.545 | 3.560 | 1,212,471 | -0.01(-0.28%) |
Aug 22, 2023 | 3.560 | 3.610 | 3.480 | 3.570 | 1,692,994 | +0.00(+0.00%) |
Aug 21, 2023 | 3.520 | 3.645 | 3.480 | 3.570 | 2,301,284 | +0.02(+0.56%) |
Aug 18, 2023 | 3.460 | 3.625 | 3.420 | 3.550 | 1,810,301 | +0.05(+1.43%) |
Aug 17, 2023 | 3.510 | 3.570 | 3.255 | 3.500 | 2,843,711 | +0.05(+1.45%) |
Aug 16, 2023 | 3.720 | 3.740 | 3.450 | 3.450 | 3,341,619 | -0.30(-8.00%) |
Aug 15, 2023 | 3.845 | 3.850 | 3.740 | 3.750 | 1,411,141 | -0.09(-2.34%) |
Aug 14, 2023 | 3.850 | 3.890 | 3.790 | 3.840 | 1,977,865 | -0.03(-0.78%) |
Aug 11, 2023 | 3.890 | 3.980 | 3.850 | 3.870 | 1,959,438 | -0.06(-1.53%) |
Aug 10, 2023 | 4.040 | 4.080 | 3.905 | 3.930 | 2,252,168 | -0.10(-2.48%) |
Aug 09, 2023 | 4.220 | 4.230 | 3.990 | 4.030 | 2,847,692 | -0.26(-6.06%) |
Aug 08, 2023 | 4.810 | 5.220 | 4.165 | 4.290 | 7,331,347 | -0.32(-6.94%) |
Aug 07, 2023 | 5.010 | 5.050 | 4.530 | 4.610 | 2,788,363 | -0.33(-6.68%) |
Aug 04, 2023 | 5.120 | 5.180 | 4.870 | 4.940 | 2,032,487 | -0.13(-2.56%) |
Aug 03, 2023 | 4.810 | 5.290 | 4.770 | 5.070 | 3,924,100 | +0.22(+4.54%) |
Aug 02, 2023 | 4.750 | 4.850 | 4.655 | 4.850 | 1,425,363 | +0.02(+0.41%) |
Aug 01, 2023 | 4.810 | 4.930 | 4.670 | 4.830 | 1,587,399 | +0.02(+0.42%) |
Jul 31, 2023 | 4.720 | 4.810 | 4.660 | 4.810 | 1,867,046 | +0.12(+2.56%) |
Jul 28, 2023 | 4.500 | 4.690 | 4.470 | 4.690 | 1,471,917 | +0.27(+6.11%) |
Jul 27, 2023 | 4.510 | 4.565 | 4.390 | 4.420 | 1,213,241 | -0.05(-1.12%) |
Jul 26, 2023 | 4.380 | 4.500 | 4.330 | 4.470 | 1,186,598 | +0.06(+1.36%) |
Jul 25, 2023 | 4.350 | 4.500 | 4.290 | 4.410 | 1,531,701 | +0.02(+0.46%) |
Jul 24, 2023 | 4.590 | 4.590 | 4.320 | 4.390 | 1,840,330 | -0.22(-4.77%) |
Jul 21, 2023 | 4.570 | 4.705 | 4.480 | 4.610 | 1,353,492 | +0.06(+1.32%) |
Jul 20, 2023 | 4.730 | 4.730 | 4.530 | 4.550 | 1,179,993 | -0.17(-3.60%) |
Jul 19, 2023 | 4.800 | 4.910 | 4.695 | 4.720 | 1,145,350 | -0.09(-1.87%) |
Jul 18, 2023 | 4.740 | 4.950 | 4.720 | 4.810 | 1,671,733 | +0.06(+1.26%) |
Jul 17, 2023 | 4.520 | 4.780 | 4.520 | 4.750 | 1,723,272 | +0.23(+5.09%) |
Jul 14, 2023 | 4.620 | 4.620 | 4.470 | 4.520 | 1,402,149 | -0.09(-1.95%) |
Jul 13, 2023 | 4.620 | 4.720 | 4.560 | 4.610 | 1,942,271 | +0.01(+0.22%) |
Jul 12, 2023 | 4.750 | 4.770 | 4.570 | 4.600 | 1,832,756 | -0.09(-1.92%) |
Jul 11, 2023 | 4.800 | 4.810 | 4.680 | 4.690 | 1,474,531 | -0.12(-2.49%) |
Jul 10, 2023 | 4.780 | 4.950 | 4.740 | 4.810 | 1,943,281 | +0.05(+1.05%) |
Jul 07, 2023 | 4.630 | 4.770 | 4.630 | 4.760 | 1,030,539 | +0.14(+3.03%) |
Jul 06, 2023 | 4.710 | 4.760 | 4.600 | 4.620 | 1,454,752 | -0.14(-2.94%) |
Jul 05, 2023 | 4.950 | 4.950 | 4.720 | 4.760 | 1,582,214 | -0.14(-2.86%) |
Jul 03, 2023 | 4.830 | 5.030 | 4.770 | 4.900 | 1,324,172 | +0.11(+2.30%) |
Jun 30, 2023 | 4.690 | 4.840 | 4.610 | 4.790 | 2,652,470 | +0.10(+2.13%) |
Jun 29, 2023 | 4.880 | 4.880 | 4.650 | 4.690 | 3,104,792 | -0.18(-3.70%) |
Jun 28, 2023 | 5.230 | 5.230 | 4.600 | 4.870 | 5,913,913 | -0.37(-7.06%) |
Jun 27, 2023 | 5.410 | 5.410 | 5.211 | 5.240 | 808,380 | -0.16(-2.96%) |
Jun 26, 2023 | 5.440 | 5.500 | 5.230 | 5.400 | 1,375,345 | +0.10(+1.89%) |
Jun 23, 2023 | 5.400 | 5.430 | 5.185 | 5.300 | 5,245,566 | -0.16(-2.93%) |
Jun 22, 2023 | 5.630 | 5.830 | 5.400 | 5.460 | 2,513,011 | -0.26(-4.55%) |
Jun 21, 2023 | 5.330 | 5.805 | 5.225 | 5.720 | 2,208,480 | +0.35(+6.52%) |
Jun 20, 2023 | 5.330 | 5.460 | 5.210 | 5.370 | 2,573,767 | -0.01(-0.19%) |
Jun 16, 2023 | 5.800 | 5.800 | 5.260 | 5.380 | 15,313,055 | -0.34(-5.94%) |
Jun 15, 2023 | 6.080 | 6.104 | 5.720 | 5.720 | 2,278,511 | -0.40(-6.54%) |
Jun 14, 2023 | 6.180 | 6.260 | 6.030 | 6.120 | 2,935,763 | -0.07(-1.13%) |
Jun 13, 2023 | 5.780 | 6.250 | 5.760 | 6.190 | 4,377,921 | +0.45(+7.84%) |
Jun 12, 2023 | 5.820 | 6.030 | 5.595 | 5.740 | 3,743,332 | -0.05(-0.86%) |
Jun 09, 2023 | 5.610 | 5.905 | 5.515 | 5.790 | 3,222,473 | +0.19(+3.39%) |
Jun 08, 2023 | 5.360 | 5.600 | 5.120 | 5.600 | 2,779,941 | +0.24(+4.48%) |
Jun 07, 2023 | 4.730 | 5.425 | 4.730 | 5.360 | 4,723,954 | +0.60(+12.61%) |
Jun 06, 2023 | 4.730 | 4.880 | 4.650 | 4.760 | 2,002,566 | +0.02(+0.42%) |
Jun 05, 2023 | 4.930 | 4.930 | 4.740 | 4.740 | 1,983,140 | -0.13(-2.67%) |
Jun 02, 2023 | 5.010 | 5.060 | 4.850 | 4.870 | 2,271,457 | -0.14(-2.79%) |