Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.110 | 4.130 | 4.050 | 4.070 | 766,945 | +0.00(+0.00%) |
Aug 30, 2023 | 4.050 | 4.070 | 4.030 | 4.070 | 84,217 | +0.13(+3.30%) |
Aug 29, 2023 | 3.830 | 3.970 | 3.830 | 3.940 | 3,284,149 | +0.04(+1.03%) |
Aug 28, 2023 | 4.000 | 4.000 | 3.900 | 3.900 | 756,043 | +0.01(+0.26%) |
Aug 25, 2023 | 3.930 | 3.960 | 3.875 | 3.890 | 28,018 | -0.02(-0.51%) |
Aug 24, 2023 | 3.970 | 3.980 | 3.910 | 3.910 | 145,441 | -0.09(-2.25%) |
Aug 23, 2023 | 4.020 | 4.020 | 3.920 | 4.000 | 209,205 | +0.13(+3.36%) |
Aug 22, 2023 | 3.880 | 3.910 | 3.850 | 3.870 | 472,735 | +0.01(+0.26%) |
Aug 21, 2023 | 3.830 | 3.870 | 3.800 | 3.860 | 204,518 | -0.04(-1.15%) |
Aug 18, 2023 | 3.900 | 3.920 | 3.870 | 3.905 | 72,618 | -0.06(-1.39%) |
Aug 17, 2023 | 3.970 | 4.000 | 3.960 | 3.960 | 704,686 | +0.02(+0.51%) |
Aug 16, 2023 | 4.050 | 4.050 | 3.940 | 3.940 | 406,031 | -0.03(-0.76%) |
Aug 15, 2023 | 3.970 | 4.020 | 3.970 | 3.970 | 773,407 | -0.03(-0.75%) |
Aug 14, 2023 | 3.965 | 4.100 | 3.950 | 4.000 | 84,637 | +0.04(+1.01%) |
Aug 11, 2023 | 3.970 | 4.049 | 3.960 | 3.960 | 41,259 | -0.25(-5.94%) |
Aug 10, 2023 | 4.228 | 4.232 | 4.150 | 4.210 | 20,716 | +0.03(+0.72%) |
Aug 09, 2023 | 4.160 | 4.240 | 4.141 | 4.180 | 57,886 | -0.06(-1.32%) |
Aug 08, 2023 | 4.181 | 4.240 | 4.180 | 4.236 | 159,857 | -0.00(-0.09%) |
Aug 07, 2023 | 4.250 | 4.250 | 4.170 | 4.240 | 50,732 | +0.08(+2.02%) |
Aug 04, 2023 | 4.220 | 4.240 | 4.140 | 4.156 | 24,826 | -0.03(-0.81%) |
Aug 03, 2023 | 4.290 | 4.290 | 4.190 | 4.190 | 81,264 | -0.02(-0.48%) |
Aug 02, 2023 | 4.150 | 4.219 | 4.150 | 4.210 | 42,617 | -0.04(-0.94%) |
Aug 01, 2023 | 4.210 | 4.290 | 4.200 | 4.250 | 28,082 | -0.03(-0.70%) |
Jul 31, 2023 | 4.270 | 4.390 | 4.270 | 4.280 | 37,710 | +0.00(+0.00%) |
Jul 28, 2023 | 4.300 | 4.310 | 4.240 | 4.280 | 137,439 | -0.04(-0.93%) |
Jul 27, 2023 | 4.355 | 4.450 | 4.280 | 4.320 | 37,675 | -0.09(-2.04%) |
Jul 26, 2023 | 4.380 | 4.420 | 4.360 | 4.410 | 21,595 | +0.07(+1.61%) |
Jul 25, 2023 | 4.355 | 4.390 | 4.330 | 4.340 | 29,031 | -0.03(-0.69%) |
Jul 24, 2023 | 4.357 | 4.370 | 4.310 | 4.370 | 32,195 | -0.04(-0.79%) |
Jul 21, 2023 | 4.390 | 4.430 | 4.380 | 4.405 | 18,238 | -0.04(-0.96%) |
Jul 20, 2023 | 4.490 | 4.500 | 4.420 | 4.447 | 43,231 | -0.10(-2.25%) |
Jul 19, 2023 | 4.560 | 4.575 | 4.490 | 4.550 | 45,491 | +0.38(+9.11%) |
Jul 18, 2023 | 4.200 | 4.220 | 4.170 | 4.170 | 71,250 | +0.05(+1.21%) |
Jul 17, 2023 | 4.166 | 4.180 | 4.090 | 4.120 | 87,914 | -0.10(-2.37%) |
Jul 14, 2023 | 4.260 | 4.260 | 4.170 | 4.220 | 35,647 | -0.07(-1.63%) |
Jul 13, 2023 | 4.220 | 4.290 | 4.210 | 4.290 | 130,891 | +0.12(+2.88%) |
Jul 12, 2023 | 4.160 | 4.180 | 4.140 | 4.170 | 97,490 | +0.15(+3.72%) |
Jul 11, 2023 | 3.980 | 4.040 | 3.980 | 4.021 | 396,542 | +0.20(+5.25%) |
Jul 10, 2023 | 3.825 | 3.880 | 3.800 | 3.820 | 219,037 | -0.01(-0.26%) |
Jul 07, 2023 | 3.795 | 3.880 | 3.790 | 3.830 | 84,249 | -0.01(-0.26%) |
Jul 06, 2023 | 3.930 | 3.950 | 3.760 | 3.840 | 248,990 | -0.14(-3.52%) |
Jul 05, 2023 | 3.970 | 4.010 | 3.960 | 3.980 | 294,912 | +0.04(+0.89%) |
Jul 03, 2023 | 3.940 | 3.960 | 3.900 | 3.945 | 79,046 | +0.12(+3.27%) |
Jun 30, 2023 | 3.830 | 3.850 | 3.790 | 3.820 | 108,135 | +0.04(+1.06%) |
Jun 29, 2023 | 3.730 | 3.790 | 3.730 | 3.780 | 138,151 | -0.01(-0.26%) |
Jun 28, 2023 | 3.820 | 3.840 | 3.790 | 3.790 | 213,979 | +0.04(+1.07%) |
Jun 27, 2023 | 3.790 | 3.790 | 3.720 | 3.750 | 602,045 | +0.01(+0.27%) |
Jun 26, 2023 | 3.740 | 3.780 | 3.720 | 3.740 | 414,517 | -0.02(-0.53%) |
Jun 23, 2023 | 3.790 | 3.860 | 3.730 | 3.760 | 160,010 | -0.17(-4.33%) |
Jun 22, 2023 | 3.930 | 3.960 | 3.880 | 3.930 | 152,691 | -0.19(-4.61%) |
Jun 21, 2023 | 4.110 | 4.170 | 4.090 | 4.120 | 97,230 | -0.15(-3.51%) |
Jun 20, 2023 | 4.260 | 4.300 | 4.210 | 4.270 | 73,073 | -0.07(-1.61%) |
Jun 16, 2023 | 4.360 | 4.400 | 4.340 | 4.340 | 95,922 | +0.10(+2.36%) |