Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.030 | 4.050 | 3.991 | 4.020 | 2,829,694 | +0.03(+0.74%) |
Aug 30, 2023 | 3.971 | 4.030 | 3.961 | 3.991 | 4,170,236 | +0.05(+1.25%) |
Aug 29, 2023 | 3.912 | 3.956 | 3.857 | 3.941 | 3,664,784 | +0.06(+1.53%) |
Aug 28, 2023 | 3.813 | 3.912 | 3.813 | 3.882 | 2,979,991 | +0.09(+2.34%) |
Aug 25, 2023 | 3.803 | 3.842 | 3.764 | 3.793 | 4,203,566 | +0.03(+0.79%) |
Aug 24, 2023 | 3.833 | 3.862 | 3.763 | 3.763 | 3,290,826 | -0.06(-1.55%) |
Aug 23, 2023 | 3.833 | 3.912 | 3.724 | 3.823 | 4,792,379 | -0.05(-1.28%) |
Aug 22, 2023 | 3.921 | 3.961 | 3.872 | 3.872 | 2,700,456 | -0.04(-1.01%) |
Aug 21, 2023 | 4.010 | 4.040 | 3.877 | 3.912 | 4,520,130 | -0.04(-1.00%) |
Aug 18, 2023 | 3.823 | 3.961 | 3.803 | 3.951 | 5,330,586 | +0.09(+2.30%) |
Aug 17, 2023 | 3.931 | 3.981 | 3.862 | 3.862 | 3,672,519 | +0.02(+0.51%) |
Aug 16, 2023 | 3.872 | 3.991 | 3.842 | 3.842 | 4,662,808 | -0.03(-0.77%) |
Aug 15, 2023 | 3.902 | 3.981 | 3.862 | 3.872 | 3,962,175 | -0.13(-3.21%) |
Aug 14, 2023 | 4.070 | 4.089 | 3.981 | 4.000 | 3,527,250 | -0.10(-2.41%) |
Aug 11, 2023 | 3.991 | 4.139 | 3.991 | 4.099 | 3,992,896 | +0.08(+1.97%) |
Aug 10, 2023 | 4.119 | 4.159 | 4.020 | 4.020 | 4,390,363 | -0.09(-2.16%) |
Aug 09, 2023 | 4.080 | 4.168 | 4.040 | 4.109 | 6,457,171 | +0.10(+2.46%) |
Aug 08, 2023 | 3.951 | 4.010 | 3.852 | 4.010 | 3,956,209 | -0.01(-0.25%) |
Aug 07, 2023 | 3.991 | 4.080 | 3.981 | 4.020 | 2,304,741 | +0.02(+0.49%) |
Aug 04, 2023 | 4.000 | 4.080 | 3.951 | 4.000 | 6,987,988 | +0.02(+0.50%) |
Aug 03, 2023 | 3.931 | 4.040 | 3.872 | 3.981 | 6,163,098 | +0.07(+1.77%) |
Aug 02, 2023 | 3.912 | 3.921 | 3.803 | 3.912 | 5,225,124 | -0.02(-0.50%) |
Aug 01, 2023 | 3.961 | 3.971 | 3.852 | 3.931 | 4,945,625 | -0.06(-1.48%) |
Jul 31, 2023 | 4.000 | 4.139 | 3.961 | 3.991 | 5,449,323 | +0.03(+0.75%) |
Jul 28, 2023 | 3.704 | 3.981 | 3.655 | 3.961 | 10,770,671 | +0.34(+9.26%) |
Jul 27, 2023 | 3.694 | 3.744 | 3.605 | 3.625 | 6,999,207 | -0.02(-0.54%) |
Jul 26, 2023 | 3.586 | 3.670 | 3.586 | 3.645 | 3,665,600 | +0.02(+0.54%) |
Jul 25, 2023 | 3.645 | 3.689 | 3.595 | 3.625 | 4,497,572 | -0.01(-0.27%) |
Jul 24, 2023 | 3.595 | 3.714 | 3.586 | 3.635 | 6,416,100 | +0.07(+1.94%) |
Jul 21, 2023 | 3.566 | 3.586 | 3.516 | 3.566 | 3,041,561 | +0.05(+1.40%) |
Jul 20, 2023 | 3.507 | 3.575 | 3.447 | 3.516 | 3,482,732 | +0.00(+0.00%) |
Jul 19, 2023 | 3.516 | 3.615 | 3.497 | 3.516 | 4,122,339 | +0.00(+0.00%) |
Jul 18, 2023 | 3.329 | 3.556 | 3.329 | 3.516 | 4,088,076 | +0.19(+5.64%) |
Jul 17, 2023 | 3.358 | 3.388 | 3.324 | 3.329 | 3,134,700 | -0.06(-1.75%) |
Jul 14, 2023 | 3.536 | 3.536 | 3.368 | 3.388 | 5,230,002 | -0.13(-3.65%) |
Jul 13, 2023 | 3.477 | 3.541 | 3.428 | 3.516 | 5,649,513 | +0.04(+1.14%) |
Jul 12, 2023 | 3.536 | 3.551 | 3.428 | 3.477 | 5,700,669 | +0.02(+0.57%) |
Jul 11, 2023 | 3.437 | 3.487 | 3.408 | 3.457 | 5,813,487 | +0.07(+2.04%) |
Jul 10, 2023 | 3.270 | 3.418 | 3.270 | 3.388 | 7,816,084 | +0.09(+2.69%) |
Jul 07, 2023 | 3.102 | 3.388 | 3.102 | 3.299 | 9,814,100 | +0.20(+6.37%) |
Jul 06, 2023 | 3.191 | 3.225 | 3.052 | 3.102 | 5,301,796 | -0.13(-3.98%) |
Jul 05, 2023 | 3.289 | 3.289 | 3.210 | 3.230 | 3,603,804 | -0.01(-0.30%) |
Jul 03, 2023 | 3.260 | 3.289 | 3.220 | 3.240 | 1,915,779 | +0.02(+0.61%) |
Jun 30, 2023 | 3.210 | 3.250 | 3.171 | 3.220 | 5,002,884 | +0.03(+0.93%) |
Jun 29, 2023 | 3.082 | 3.210 | 3.062 | 3.191 | 5,574,503 | +0.11(+3.53%) |
Jun 28, 2023 | 2.963 | 3.102 | 2.939 | 3.082 | 5,562,405 | +0.10(+3.31%) |
Jun 27, 2023 | 3.013 | 3.062 | 2.944 | 2.983 | 7,909,506 | -0.04(-1.31%) |
Jun 26, 2023 | 2.924 | 3.062 | 2.914 | 3.023 | 6,726,129 | +0.11(+3.73%) |
Jun 23, 2023 | 2.884 | 3.003 | 2.855 | 2.914 | 12,673,437 | -0.07(-2.32%) |
Jun 22, 2023 | 3.131 | 3.141 | 2.963 | 2.983 | 63,940,232 | -0.20(-6.21%) |
Jun 21, 2023 | 3.111 | 3.220 | 3.102 | 3.181 | 9,542,555 | +0.00(+0.00%) |
Jun 20, 2023 | 3.270 | 3.270 | 3.072 | 3.181 | 6,915,627 | -0.03(-0.92%) |
Jun 16, 2023 | 3.289 | 3.373 | 3.161 | 3.210 | 20,137,656 | -0.09(-2.69%) |
Jun 15, 2023 | 3.270 | 3.349 | 3.250 | 3.299 | 3,472,979 | +0.06(+1.83%) |
Jun 14, 2023 | 3.358 | 3.423 | 3.200 | 3.240 | 2,685,484 | -0.11(-3.24%) |
Jun 13, 2023 | 3.329 | 3.477 | 3.329 | 3.349 | 3,489,063 | +0.08(+2.42%) |
Jun 12, 2023 | 3.339 | 3.378 | 3.250 | 3.270 | 2,308,065 | -0.15(-4.34%) |
Jun 09, 2023 | 3.437 | 3.482 | 3.388 | 3.418 | 1,789,622 | +0.00(+0.00%) |
Jun 08, 2023 | 3.467 | 3.507 | 3.349 | 3.418 | 1,250,378 | -0.08(-2.26%) |
Jun 07, 2023 | 3.457 | 3.531 | 3.428 | 3.497 | 1,690,217 | +0.08(+2.31%) |
Jun 06, 2023 | 3.358 | 3.428 | 3.319 | 3.418 | 1,636,728 | +0.01(+0.29%) |
Jun 05, 2023 | 3.512 | 3.546 | 3.393 | 3.408 | 1,866,551 | -0.04(-1.15%) |
Jun 02, 2023 | 3.368 | 3.487 | 3.349 | 3.447 | 2,922,471 | +0.19(+5.76%) |