Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.120 | 4.120 | 3.853 | 3.955 | 69,006 | -0.18(-4.44%) |
Aug 30, 2023 | 4.001 | 4.139 | 3.918 | 4.139 | 23,157 | +0.03(+0.67%) |
Aug 29, 2023 | 4.304 | 4.304 | 3.973 | 4.111 | 16,666 | +0.06(+1.59%) |
Aug 28, 2023 | 3.835 | 4.083 | 3.817 | 4.047 | 56,267 | +0.30(+8.11%) |
Aug 25, 2023 | 3.458 | 3.743 | 3.458 | 3.743 | 8,288 | +0.22(+6.27%) |
Aug 24, 2023 | 3.559 | 3.669 | 3.504 | 3.522 | 7,747 | -0.21(-5.67%) |
Aug 23, 2023 | 3.596 | 3.738 | 3.578 | 3.734 | 11,449 | +0.13(+3.57%) |
Aug 22, 2023 | 3.486 | 3.651 | 3.449 | 3.605 | 8,362 | +0.13(+3.70%) |
Aug 21, 2023 | 3.375 | 3.531 | 3.375 | 3.476 | 13,857 | -0.02(-0.53%) |
Aug 18, 2023 | 3.522 | 3.541 | 3.495 | 3.495 | 2,397 | -0.15(-4.04%) |
Aug 17, 2023 | 3.550 | 3.798 | 3.246 | 3.642 | 11,037 | +0.01(+0.25%) |
Aug 16, 2023 | 3.780 | 3.881 | 3.587 | 3.633 | 21,168 | -0.17(-4.36%) |
Aug 15, 2023 | 3.890 | 4.079 | 3.771 | 3.798 | 24,382 | -0.09(-2.36%) |
Aug 14, 2023 | 3.909 | 4.019 | 3.863 | 3.890 | 25,875 | -0.14(-3.42%) |
Aug 11, 2023 | 4.295 | 4.295 | 3.955 | 4.028 | 6,346 | -0.20(-4.78%) |
Aug 10, 2023 | 4.313 | 4.322 | 4.148 | 4.230 | 47,849 | -0.01(-0.22%) |
Aug 09, 2023 | 4.497 | 4.497 | 4.230 | 4.240 | 12,719 | -0.16(-3.66%) |
Aug 08, 2023 | 4.405 | 4.401 | 4.322 | 4.401 | 2,634 | +0.06(+1.38%) |
Aug 07, 2023 | 4.230 | 4.539 | 4.230 | 4.341 | 40,441 | -0.05(-1.05%) |
Aug 04, 2023 | 4.479 | 4.571 | 4.276 | 4.387 | 20,916 | -0.10(-2.25%) |
Aug 03, 2023 | 4.470 | 4.506 | 4.337 | 4.488 | 39,680 | +0.08(+1.88%) |
Aug 02, 2023 | 4.424 | 4.552 | 4.313 | 4.405 | 32,056 | -0.02(-0.42%) |
Aug 01, 2023 | 4.598 | 4.598 | 4.350 | 4.424 | 16,708 | -0.17(-3.80%) |
Jul 31, 2023 | 4.249 | 4.598 | 4.230 | 4.598 | 124,343 | +0.35(+8.23%) |
Jul 28, 2023 | 4.102 | 4.276 | 4.083 | 4.249 | 36,319 | +0.13(+3.12%) |
Jul 27, 2023 | 4.065 | 4.120 | 4.001 | 4.120 | 5,234 | +0.00(+0.00%) |
Jul 26, 2023 | 4.065 | 4.120 | 4.009 | 4.120 | 2,866 | +0.11(+2.75%) |
Jul 25, 2023 | 4.185 | 4.240 | 3.982 | 4.010 | 7,379 | -0.12(-2.90%) |
Jul 24, 2023 | 4.056 | 4.129 | 3.936 | 4.129 | 10,436 | +0.07(+1.81%) |
Jul 21, 2023 | 4.139 | 4.139 | 3.973 | 4.056 | 2,823 | +0.00(+0.00%) |
Jul 20, 2023 | 4.093 | 4.120 | 3.955 | 4.056 | 13,322 | +0.00(+0.00%) |
Jul 19, 2023 | 4.102 | 4.230 | 3.909 | 4.056 | 41,975 | -0.05(-1.12%) |
Jul 18, 2023 | 4.093 | 4.139 | 4.056 | 4.102 | 14,045 | +0.06(+1.36%) |
Jul 17, 2023 | 4.028 | 4.139 | 4.028 | 4.047 | 7,559 | -0.07(-1.79%) |
Jul 14, 2023 | 4.047 | 4.139 | 3.881 | 4.120 | 26,157 | +0.09(+2.28%) |
Jul 13, 2023 | 4.111 | 4.321 | 3.964 | 4.028 | 39,230 | -0.08(-2.01%) |
Jul 12, 2023 | 3.964 | 4.111 | 3.945 | 4.111 | 8,344 | +0.11(+2.76%) |
Jul 11, 2023 | 3.973 | 4.047 | 3.881 | 4.001 | 7,861 | +0.17(+4.32%) |
Jul 10, 2023 | 4.001 | 4.001 | 3.780 | 3.835 | 13,123 | +0.01(+0.24%) |
Jul 07, 2023 | 3.863 | 3.955 | 3.759 | 3.826 | 31,369 | -0.11(-2.80%) |
Jul 06, 2023 | 4.047 | 4.120 | 3.909 | 3.936 | 52,054 | -0.09(-2.28%) |
Jul 05, 2023 | 4.065 | 4.230 | 4.001 | 4.028 | 13,204 | -0.04(-0.91%) |
Jul 03, 2023 | 4.001 | 4.139 | 4.001 | 4.065 | 18,722 | +0.03(+0.68%) |
Jun 30, 2023 | 4.047 | 4.219 | 3.909 | 4.037 | 144,961 | -0.03(-0.68%) |
Jun 29, 2023 | 4.194 | 4.304 | 4.056 | 4.065 | 52,926 | -0.12(-2.86%) |
Jun 28, 2023 | 4.313 | 4.313 | 4.083 | 4.185 | 20,551 | -0.05(-1.09%) |
Jun 27, 2023 | 4.175 | 4.368 | 4.056 | 4.230 | 46,327 | -0.03(-0.65%) |
Jun 26, 2023 | 4.258 | 4.368 | 4.120 | 4.258 | 91,319 | -0.07(-1.70%) |
Jun 23, 2023 | 4.212 | 4.438 | 4.047 | 4.332 | 51,826 | +0.12(+2.84%) |
Jun 22, 2023 | 3.853 | 4.212 | 3.853 | 4.212 | 55,269 | +0.31(+8.02%) |
Jun 21, 2023 | 3.853 | 4.093 | 3.789 | 3.899 | 62,721 | -0.16(-3.85%) |
Jun 20, 2023 | 3.761 | 4.056 | 3.761 | 4.056 | 43,712 | +0.23(+6.01%) |
Jun 16, 2023 | 3.853 | 3.853 | 3.697 | 3.826 | 72,186 | -0.10(-2.58%) |
Jun 15, 2023 | 3.909 | 3.982 | 3.817 | 3.927 | 56,390 | -0.06(-1.61%) |
Jun 14, 2023 | 3.771 | 4.056 | 3.771 | 3.991 | 135,378 | +0.18(+4.83%) |
Jun 13, 2023 | 3.660 | 3.807 | 3.660 | 3.807 | 33,630 | +0.15(+4.02%) |
Jun 12, 2023 | 3.725 | 3.807 | 3.578 | 3.660 | 32,160 | -0.09(-2.40%) |
Jun 09, 2023 | 3.559 | 3.760 | 3.559 | 3.750 | 43,220 | +0.03(+0.94%) |
Jun 08, 2023 | 3.697 | 3.725 | 3.568 | 3.715 | 25,775 | +0.17(+4.93%) |
Jun 07, 2023 | 3.578 | 3.679 | 3.541 | 3.541 | 43,544 | -0.12(-3.27%) |
Jun 06, 2023 | 3.430 | 3.762 | 3.421 | 3.660 | 100,842 | +0.15(+4.19%) |
Jun 05, 2023 | 3.541 | 3.568 | 3.412 | 3.513 | 115,956 | -0.03(-0.78%) |
Jun 02, 2023 | 3.412 | 3.541 | 3.348 | 3.541 | 127,274 | +0.22(+6.65%) |