Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.982 | 3.982 | 3.924 | 3.934 | 382,360 | -0.03(-0.73%) |
Aug 30, 2023 | 3.953 | 4.001 | 3.953 | 3.963 | 565,151 | +0.02(+0.49%) |
Aug 29, 2023 | 3.876 | 3.944 | 3.876 | 3.944 | 889,645 | +0.09(+2.24%) |
Aug 28, 2023 | 3.838 | 3.857 | 3.828 | 3.857 | 859,601 | +0.08(+2.04%) |
Aug 25, 2023 | 3.799 | 3.809 | 3.761 | 3.780 | 577,294 | +0.00(+0.00%) |
Aug 24, 2023 | 3.780 | 3.809 | 3.771 | 3.780 | 853,862 | +0.00(+0.00%) |
Aug 23, 2023 | 3.751 | 3.790 | 3.751 | 3.780 | 575,582 | +0.06(+1.55%) |
Aug 22, 2023 | 3.742 | 3.742 | 3.694 | 3.722 | 1,212,194 | -0.01(-0.26%) |
Aug 21, 2023 | 3.742 | 3.751 | 3.732 | 3.732 | 926,881 | +0.01(+0.26%) |
Aug 18, 2023 | 3.713 | 3.742 | 3.713 | 3.722 | 995,518 | +0.01(+0.26%) |
Aug 17, 2023 | 3.703 | 3.722 | 3.694 | 3.713 | 863,837 | +0.00(+0.00%) |
Aug 16, 2023 | 3.713 | 3.732 | 3.703 | 3.713 | 862,845 | -0.02(-0.52%) |
Aug 15, 2023 | 3.761 | 3.771 | 3.722 | 3.732 | 1,020,872 | -0.05(-1.27%) |
Aug 14, 2023 | 3.780 | 3.797 | 3.754 | 3.780 | 1,013,404 | +0.00(+0.00%) |
Aug 11, 2023 | 3.780 | 3.799 | 3.771 | 3.780 | 463,463 | +0.00(+0.00%) |
Aug 10, 2023 | 3.799 | 3.814 | 3.780 | 3.780 | 1,186,738 | +0.07(+1.81%) |
Aug 09, 2023 | 3.703 | 3.722 | 3.703 | 3.713 | 724,173 | +0.05(+1.31%) |
Aug 08, 2023 | 3.636 | 3.665 | 3.636 | 3.665 | 867,274 | -0.01(-0.26%) |
Aug 07, 2023 | 3.674 | 3.684 | 3.655 | 3.674 | 730,398 | +0.00(+0.00%) |
Aug 04, 2023 | 3.674 | 3.713 | 3.674 | 3.674 | 670,374 | +0.02(+0.53%) |
Aug 03, 2023 | 3.655 | 3.665 | 3.636 | 3.655 | 1,059,646 | -0.04(-1.04%) |
Aug 02, 2023 | 3.713 | 3.737 | 3.684 | 3.694 | 1,554,992 | -0.30(-7.47%) |
Aug 01, 2023 | 4.021 | 4.035 | 3.977 | 3.992 | 776,342 | -0.07(-1.66%) |
Jul 31, 2023 | 4.088 | 4.117 | 4.050 | 4.059 | 550,192 | -0.05(-1.17%) |
Jul 28, 2023 | 4.126 | 4.155 | 4.107 | 4.107 | 546,422 | +0.00(+0.00%) |
Jul 27, 2023 | 4.136 | 4.155 | 4.107 | 4.107 | 857,809 | +0.07(+1.67%) |
Jul 26, 2023 | 3.973 | 4.040 | 3.973 | 4.040 | 795,930 | +0.09(+2.19%) |
Jul 25, 2023 | 3.944 | 3.953 | 3.934 | 3.953 | 804,572 | -0.02(-0.48%) |
Jul 24, 2023 | 3.953 | 3.999 | 3.953 | 3.973 | 890,767 | +0.03(+0.73%) |
Jul 21, 2023 | 3.924 | 3.944 | 3.915 | 3.944 | 543,088 | +0.03(+0.74%) |
Jul 20, 2023 | 3.905 | 3.934 | 3.886 | 3.915 | 776,892 | +0.03(+0.74%) |
Jul 19, 2023 | 3.886 | 3.896 | 3.848 | 3.886 | 933,933 | +0.03(+0.75%) |
Jul 18, 2023 | 3.838 | 3.867 | 3.819 | 3.857 | 1,074,370 | -0.06(-1.47%) |
Jul 17, 2023 | 3.915 | 3.924 | 3.896 | 3.915 | 1,056,510 | +0.04(+0.99%) |
Jul 14, 2023 | 3.924 | 3.953 | 3.876 | 3.876 | 1,141,818 | -0.02(-0.49%) |
Jul 13, 2023 | 3.876 | 3.896 | 3.867 | 3.896 | 806,299 | +0.03(+0.75%) |
Jul 12, 2023 | 3.828 | 3.867 | 3.828 | 3.867 | 756,723 | +0.09(+2.29%) |
Jul 11, 2023 | 3.761 | 3.785 | 3.751 | 3.780 | 1,162,812 | +0.01(+0.26%) |
Jul 10, 2023 | 3.780 | 3.785 | 3.761 | 3.771 | 699,361 | -0.01(-0.25%) |
Jul 07, 2023 | 3.771 | 3.785 | 3.761 | 3.780 | 1,370,297 | -0.02(-0.51%) |
Jul 06, 2023 | 3.809 | 3.809 | 3.761 | 3.799 | 1,223,836 | -0.07(-1.74%) |
Jul 05, 2023 | 3.896 | 3.905 | 3.848 | 3.867 | 1,126,028 | -0.06(-1.47%) |
Jul 03, 2023 | 3.915 | 3.934 | 3.905 | 3.924 | 447,411 | +0.05(+1.24%) |
Jun 30, 2023 | 3.867 | 3.896 | 3.857 | 3.876 | 540,881 | +0.05(+1.26%) |
Jun 29, 2023 | 3.819 | 3.828 | 3.804 | 3.828 | 420,710 | +0.02(+0.50%) |
Jun 28, 2023 | 3.819 | 3.823 | 3.799 | 3.809 | 657,219 | +0.00(+0.00%) |
Jun 27, 2023 | 3.780 | 3.819 | 3.772 | 3.809 | 655,791 | +0.07(+1.80%) |
Jun 26, 2023 | 3.771 | 3.771 | 3.727 | 3.742 | 1,175,434 | -0.03(-0.77%) |
Jun 23, 2023 | 3.761 | 3.780 | 3.751 | 3.771 | 705,479 | +0.03(+0.77%) |
Jun 22, 2023 | 3.780 | 3.780 | 3.742 | 3.742 | 1,064,988 | -0.04(-1.02%) |
Jun 21, 2023 | 3.790 | 3.795 | 3.771 | 3.780 | 1,167,586 | +0.01(+0.26%) |
Jun 20, 2023 | 3.771 | 3.795 | 3.742 | 3.771 | 2,831,293 | +0.06(+1.55%) |
Jun 16, 2023 | 3.838 | 3.848 | 3.694 | 3.713 | 8,592,134 | -0.13(-3.26%) |
Jun 15, 2023 | 3.828 | 3.848 | 3.819 | 3.838 | 932,418 | +0.06(+1.53%) |
Jun 14, 2023 | 3.819 | 3.828 | 3.761 | 3.780 | 935,821 | +0.02(+0.51%) |
Jun 13, 2023 | 3.809 | 3.819 | 3.761 | 3.761 | 1,205,323 | -0.09(-2.40%) |
Jun 12, 2023 | 3.826 | 3.867 | 3.816 | 3.853 | 1,429,307 | +0.01(+0.24%) |
Jun 09, 2023 | 3.835 | 3.844 | 3.816 | 3.844 | 638,528 | -0.01(-0.24%) |
Jun 08, 2023 | 3.816 | 3.853 | 3.816 | 3.853 | 787,966 | +0.01(+0.24%) |
Jun 07, 2023 | 3.816 | 3.844 | 3.807 | 3.844 | 831,722 | +0.06(+1.71%) |
Jun 06, 2023 | 3.752 | 3.789 | 3.733 | 3.779 | 1,265,926 | -0.09(-2.39%) |
Jun 05, 2023 | 3.844 | 3.876 | 3.835 | 3.872 | 1,387,112 | +0.02(+0.48%) |
Jun 02, 2023 | 3.789 | 3.853 | 3.779 | 3.853 | 1,028,469 | -0.01(-0.24%) |