Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.310 | 3.360 | 3.225 | 3.280 | 85,092 | -0.04(-1.20%) |
Aug 30, 2023 | 3.200 | 3.450 | 3.140 | 3.320 | 310,297 | +0.10(+3.11%) |
Aug 29, 2023 | 3.220 | 3.310 | 3.200 | 3.220 | 110,191 | -0.03(-0.92%) |
Aug 28, 2023 | 3.280 | 3.300 | 3.220 | 3.250 | 105,250 | +0.01(+0.31%) |
Aug 25, 2023 | 3.240 | 3.350 | 3.200 | 3.240 | 89,411 | -0.02(-0.61%) |
Aug 24, 2023 | 3.220 | 3.265 | 3.110 | 3.260 | 127,325 | -0.02(-0.61%) |
Aug 23, 2023 | 3.200 | 3.320 | 3.160 | 3.280 | 117,909 | +0.10(+3.14%) |
Aug 22, 2023 | 3.290 | 3.290 | 3.140 | 3.180 | 75,329 | -0.10(-3.05%) |
Aug 21, 2023 | 3.210 | 3.330 | 3.200 | 3.280 | 195,302 | +0.04(+1.23%) |
Aug 18, 2023 | 3.100 | 3.300 | 3.080 | 3.240 | 239,359 | +0.09(+2.86%) |
Aug 17, 2023 | 2.930 | 3.165 | 2.920 | 3.150 | 226,372 | +0.24(+8.25%) |
Aug 16, 2023 | 3.080 | 3.090 | 2.840 | 2.910 | 453,529 | -0.22(-7.03%) |
Aug 15, 2023 | 3.100 | 3.180 | 3.060 | 3.130 | 116,753 | +0.01(+0.32%) |
Aug 14, 2023 | 3.200 | 3.250 | 3.105 | 3.120 | 187,961 | -0.15(-4.59%) |
Aug 11, 2023 | 3.170 | 3.300 | 3.170 | 3.270 | 118,616 | +0.08(+2.51%) |
Aug 10, 2023 | 3.150 | 3.236 | 3.124 | 3.190 | 153,352 | +0.02(+0.63%) |
Aug 09, 2023 | 3.270 | 3.310 | 3.140 | 3.170 | 153,006 | -0.09(-2.76%) |
Aug 08, 2023 | 3.330 | 3.371 | 3.210 | 3.260 | 207,642 | -0.12(-3.55%) |
Aug 07, 2023 | 3.540 | 3.540 | 3.300 | 3.380 | 404,346 | -0.04(-1.17%) |
Aug 04, 2023 | 3.450 | 3.480 | 3.340 | 3.420 | 143,776 | -0.03(-0.87%) |
Aug 03, 2023 | 3.460 | 3.620 | 3.450 | 3.450 | 217,407 | +0.00(+0.00%) |
Aug 02, 2023 | 3.400 | 3.530 | 3.255 | 3.450 | 460,475 | +0.14(+4.23%) |
Aug 01, 2023 | 3.360 | 3.380 | 3.310 | 3.310 | 118,070 | -0.08(-2.36%) |
Jul 31, 2023 | 3.300 | 3.490 | 3.300 | 3.390 | 252,273 | +0.11(+3.35%) |
Jul 28, 2023 | 2.960 | 3.290 | 2.960 | 3.280 | 286,159 | +0.31(+10.44%) |
Jul 27, 2023 | 3.100 | 3.100 | 2.960 | 2.970 | 182,941 | -0.11(-3.57%) |
Jul 26, 2023 | 2.950 | 3.090 | 2.912 | 3.080 | 417,578 | +0.14(+4.76%) |
Jul 25, 2023 | 3.060 | 3.120 | 2.925 | 2.940 | 373,556 | -0.17(-5.47%) |
Jul 24, 2023 | 3.150 | 3.210 | 3.110 | 3.110 | 153,370 | -0.06(-1.89%) |
Jul 21, 2023 | 3.150 | 3.210 | 3.125 | 3.170 | 163,026 | +0.05(+1.60%) |
Jul 20, 2023 | 3.330 | 3.370 | 3.120 | 3.120 | 191,570 | -0.20(-6.02%) |
Jul 19, 2023 | 3.260 | 3.425 | 3.260 | 3.320 | 261,361 | -0.04(-1.19%) |
Jul 18, 2023 | 3.250 | 3.400 | 3.240 | 3.360 | 266,858 | +0.11(+3.38%) |
Jul 17, 2023 | 3.210 | 3.275 | 3.180 | 3.250 | 242,931 | +0.04(+1.25%) |
Jul 14, 2023 | 3.270 | 3.310 | 3.140 | 3.210 | 258,545 | -0.09(-2.73%) |
Jul 13, 2023 | 3.430 | 3.480 | 3.280 | 3.300 | 287,693 | -0.13(-3.79%) |
Jul 12, 2023 | 3.490 | 3.510 | 3.350 | 3.430 | 222,368 | -0.02(-0.58%) |
Jul 11, 2023 | 3.560 | 3.590 | 3.410 | 3.450 | 165,743 | -0.10(-2.82%) |
Jul 10, 2023 | 3.470 | 3.560 | 3.430 | 3.550 | 212,969 | +0.08(+2.31%) |
Jul 07, 2023 | 3.380 | 3.525 | 3.370 | 3.470 | 234,526 | +0.07(+2.06%) |
Jul 06, 2023 | 3.450 | 3.470 | 3.330 | 3.400 | 217,443 | -0.08(-2.30%) |
Jul 05, 2023 | 3.520 | 3.560 | 3.430 | 3.480 | 324,294 | -0.06(-1.69%) |
Jul 03, 2023 | 3.580 | 3.600 | 3.495 | 3.540 | 103,176 | -0.04(-1.12%) |
Jun 30, 2023 | 3.610 | 3.660 | 3.560 | 3.580 | 184,324 | +0.01(+0.28%) |
Jun 29, 2023 | 3.570 | 3.700 | 3.500 | 3.570 | 183,612 | -0.01(-0.28%) |
Jun 28, 2023 | 3.500 | 3.630 | 3.471 | 3.580 | 218,573 | -0.03(-0.83%) |
Jun 27, 2023 | 3.380 | 3.670 | 3.290 | 3.610 | 525,170 | +0.24(+7.12%) |
Jun 26, 2023 | 3.290 | 3.448 | 3.280 | 3.370 | 412,775 | +0.12(+3.69%) |
Jun 23, 2023 | 3.730 | 3.730 | 3.100 | 3.250 | 1,067,334 | -0.50(-13.33%) |
Jun 22, 2023 | 3.840 | 3.882 | 3.710 | 3.750 | 340,966 | -0.11(-2.85%) |
Jun 21, 2023 | 4.000 | 4.000 | 3.760 | 3.860 | 437,366 | -0.13(-3.26%) |
Jun 20, 2023 | 3.830 | 4.010 | 3.825 | 3.990 | 379,946 | +0.14(+3.64%) |
Jun 16, 2023 | 3.990 | 4.085 | 3.830 | 3.850 | 607,967 | -0.19(-4.70%) |
Jun 15, 2023 | 3.860 | 4.045 | 3.780 | 4.040 | 525,966 | +0.18(+4.66%) |
Jun 14, 2023 | 4.010 | 4.025 | 3.800 | 3.860 | 392,327 | -0.13(-3.26%) |
Jun 13, 2023 | 3.880 | 4.010 | 3.820 | 3.990 | 321,869 | +0.06(+1.53%) |
Jun 12, 2023 | 3.910 | 3.950 | 3.830 | 3.930 | 269,914 | +0.06(+1.55%) |
Jun 09, 2023 | 4.000 | 4.072 | 3.850 | 3.870 | 270,703 | -0.14(-3.49%) |
Jun 08, 2023 | 3.990 | 4.150 | 3.990 | 4.010 | 308,367 | -0.04(-0.99%) |
Jun 07, 2023 | 4.000 | 4.160 | 3.945 | 4.050 | 500,329 | +0.09(+2.27%) |
Jun 06, 2023 | 4.030 | 4.045 | 3.750 | 3.960 | 615,572 | -0.11(-2.70%) |
Jun 05, 2023 | 3.970 | 4.125 | 3.914 | 4.070 | 282,611 | +0.05(+1.24%) |
Jun 02, 2023 | 4.140 | 4.360 | 3.940 | 4.020 | 531,998 | -0.12(-2.90%) |