Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.320 | 2.520 | 2.320 | 2.460 | 636,833 | +0.14(+6.03%) |
Aug 30, 2023 | 2.290 | 2.350 | 2.240 | 2.320 | 623,828 | +0.03(+1.31%) |
Aug 29, 2023 | 2.240 | 2.325 | 2.240 | 2.290 | 302,505 | +0.04(+1.78%) |
Aug 28, 2023 | 2.230 | 2.275 | 2.220 | 2.250 | 252,400 | +0.05(+2.27%) |
Aug 25, 2023 | 2.260 | 2.290 | 2.190 | 2.200 | 678,873 | -0.05(-2.44%) |
Aug 24, 2023 | 2.360 | 2.360 | 2.240 | 2.255 | 465,592 | -0.10(-4.04%) |
Aug 23, 2023 | 2.310 | 2.365 | 2.290 | 2.350 | 504,771 | +0.02(+0.86%) |
Aug 22, 2023 | 2.430 | 2.430 | 2.290 | 2.330 | 374,826 | -0.06(-2.51%) |
Aug 21, 2023 | 2.360 | 2.420 | 2.310 | 2.390 | 307,953 | +0.03(+1.27%) |
Aug 18, 2023 | 2.340 | 2.410 | 2.310 | 2.360 | 463,788 | +0.00(+0.00%) |
Aug 17, 2023 | 2.450 | 2.450 | 2.340 | 2.360 | 835,883 | -0.09(-3.67%) |
Aug 16, 2023 | 2.500 | 2.530 | 2.430 | 2.450 | 530,046 | -0.06(-2.39%) |
Aug 15, 2023 | 2.510 | 2.560 | 2.445 | 2.510 | 730,380 | +0.00(+0.00%) |
Aug 14, 2023 | 2.530 | 2.575 | 2.480 | 2.510 | 1,218,834 | -0.02(-0.79%) |
Aug 11, 2023 | 2.550 | 2.610 | 2.390 | 2.530 | 1,565,021 | -0.05(-1.94%) |
Aug 10, 2023 | 2.650 | 2.690 | 2.530 | 2.580 | 2,513,557 | -0.01(-0.39%) |
Aug 09, 2023 | 2.810 | 3.050 | 2.465 | 2.590 | 6,224,951 | -1.28(-33.07%) |
Aug 08, 2023 | 3.860 | 3.920 | 3.710 | 3.870 | 1,066,370 | +0.08(+2.11%) |
Aug 07, 2023 | 3.810 | 3.850 | 3.660 | 3.790 | 798,388 | +0.09(+2.43%) |
Aug 04, 2023 | 3.840 | 3.850 | 3.660 | 3.700 | 703,405 | -0.14(-3.65%) |
Aug 03, 2023 | 3.890 | 4.090 | 3.800 | 3.840 | 939,691 | -0.05(-1.29%) |
Aug 02, 2023 | 3.870 | 3.980 | 3.800 | 3.890 | 393,239 | -0.02(-0.51%) |
Aug 01, 2023 | 3.840 | 3.930 | 3.799 | 3.910 | 323,580 | +0.04(+1.03%) |
Jul 31, 2023 | 3.940 | 3.950 | 3.810 | 3.870 | 538,979 | -0.02(-0.51%) |
Jul 28, 2023 | 3.740 | 3.900 | 3.660 | 3.890 | 368,211 | +0.27(+7.46%) |
Jul 27, 2023 | 3.770 | 3.770 | 3.610 | 3.620 | 279,709 | -0.06(-1.63%) |
Jul 26, 2023 | 3.570 | 3.700 | 3.550 | 3.680 | 320,686 | +0.17(+4.84%) |
Jul 25, 2023 | 3.590 | 3.640 | 3.480 | 3.510 | 410,196 | -0.07(-1.96%) |
Jul 24, 2023 | 3.860 | 3.860 | 3.570 | 3.580 | 452,220 | -0.31(-7.97%) |
Jul 21, 2023 | 3.890 | 3.960 | 3.860 | 3.890 | 386,793 | +0.04(+1.04%) |
Jul 20, 2023 | 4.070 | 4.110 | 3.810 | 3.850 | 745,131 | -0.22(-5.41%) |
Jul 19, 2023 | 4.170 | 4.180 | 4.025 | 4.070 | 789,142 | +0.08(+2.01%) |
Jul 18, 2023 | 3.940 | 4.010 | 3.870 | 3.990 | 823,400 | +0.08(+2.05%) |
Jul 17, 2023 | 3.770 | 3.960 | 3.680 | 3.910 | 750,578 | +0.15(+3.99%) |
Jul 14, 2023 | 3.860 | 3.930 | 3.750 | 3.760 | 573,532 | -0.10(-2.59%) |
Jul 13, 2023 | 3.540 | 3.910 | 3.540 | 3.860 | 1,772,539 | +0.36(+10.29%) |
Jul 12, 2023 | 3.460 | 3.530 | 3.425 | 3.500 | 324,727 | +0.07(+2.04%) |
Jul 11, 2023 | 3.320 | 3.450 | 3.271 | 3.430 | 462,298 | +0.16(+4.89%) |
Jul 10, 2023 | 3.250 | 3.330 | 3.220 | 3.270 | 243,134 | +0.02(+0.62%) |
Jul 07, 2023 | 3.290 | 3.360 | 3.230 | 3.250 | 404,797 | -0.03(-0.91%) |
Jul 06, 2023 | 3.290 | 3.330 | 3.250 | 3.280 | 382,714 | -0.04(-1.20%) |
Jul 05, 2023 | 3.290 | 3.350 | 3.250 | 3.320 | 523,473 | -0.01(-0.30%) |
Jul 03, 2023 | 3.310 | 3.380 | 3.266 | 3.330 | 134,803 | +0.03(+0.91%) |
Jun 30, 2023 | 3.310 | 3.360 | 3.260 | 3.300 | 426,490 | -0.02(-0.60%) |
Jun 29, 2023 | 3.460 | 3.480 | 3.310 | 3.320 | 260,414 | -0.14(-4.05%) |
Jun 28, 2023 | 3.300 | 3.460 | 3.300 | 3.460 | 461,149 | +0.16(+4.85%) |
Jun 27, 2023 | 3.220 | 3.310 | 3.180 | 3.300 | 217,796 | +0.09(+2.80%) |
Jun 26, 2023 | 3.300 | 3.330 | 3.210 | 3.210 | 275,062 | -0.07(-2.13%) |
Jun 23, 2023 | 3.300 | 3.330 | 3.260 | 3.280 | 215,930 | -0.07(-2.09%) |
Jun 22, 2023 | 3.210 | 3.355 | 3.185 | 3.350 | 662,190 | +0.10(+3.08%) |
Jun 21, 2023 | 3.220 | 3.270 | 3.200 | 3.250 | 774,362 | +0.02(+0.62%) |
Jun 20, 2023 | 3.250 | 3.260 | 3.205 | 3.230 | 515,530 | -0.02(-0.62%) |
Jun 16, 2023 | 3.350 | 3.390 | 3.240 | 3.250 | 721,708 | -0.08(-2.40%) |
Jun 15, 2023 | 3.300 | 3.370 | 3.210 | 3.330 | 368,052 | +0.00(+0.00%) |
Jun 14, 2023 | 3.260 | 3.340 | 3.190 | 3.330 | 585,792 | +0.07(+2.15%) |
Jun 13, 2023 | 3.240 | 3.300 | 3.200 | 3.260 | 753,463 | +0.04(+1.24%) |
Jun 12, 2023 | 3.190 | 3.275 | 3.190 | 3.220 | 394,409 | +0.03(+0.94%) |
Jun 09, 2023 | 3.170 | 3.230 | 3.130 | 3.190 | 449,148 | +0.03(+0.95%) |
Jun 08, 2023 | 3.290 | 3.290 | 3.065 | 3.160 | 578,356 | -0.13(-3.95%) |
Jun 07, 2023 | 3.110 | 3.297 | 3.110 | 3.290 | 519,465 | +0.20(+6.47%) |
Jun 06, 2023 | 3.160 | 3.210 | 3.080 | 3.090 | 617,093 | -0.06(-1.90%) |
Jun 05, 2023 | 3.140 | 3.160 | 3.050 | 3.150 | 368,014 | +0.01(+0.32%) |
Jun 02, 2023 | 3.190 | 3.260 | 3.135 | 3.140 | 477,461 | -0.05(-1.57%) |