Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.950 | 2.975 | 2.890 | 2.970 | 268,647 | +0.01(+0.34%) |
Aug 30, 2023 | 3.030 | 3.040 | 2.905 | 2.960 | 241,195 | -0.09(-2.95%) |
Aug 29, 2023 | 3.000 | 3.110 | 2.980 | 3.050 | 398,512 | +0.05(+1.67%) |
Aug 28, 2023 | 2.760 | 3.020 | 2.700 | 3.000 | 642,837 | +0.28(+10.29%) |
Aug 25, 2023 | 2.620 | 2.730 | 2.620 | 2.720 | 207,695 | +0.12(+4.62%) |
Aug 24, 2023 | 2.680 | 2.700 | 2.590 | 2.600 | 397,977 | -0.11(-4.06%) |
Aug 23, 2023 | 2.630 | 2.760 | 2.610 | 2.710 | 338,893 | +0.07(+2.65%) |
Aug 22, 2023 | 2.750 | 2.760 | 2.580 | 2.640 | 558,360 | -0.10(-3.65%) |
Aug 21, 2023 | 2.850 | 2.860 | 2.710 | 2.740 | 475,165 | -0.11(-3.86%) |
Aug 18, 2023 | 2.880 | 2.950 | 2.850 | 2.850 | 286,258 | -0.09(-3.06%) |
Aug 17, 2023 | 3.000 | 3.130 | 2.940 | 2.940 | 330,568 | -0.04(-1.34%) |
Aug 16, 2023 | 3.030 | 3.089 | 2.950 | 2.980 | 475,223 | -0.03(-1.00%) |
Aug 15, 2023 | 3.050 | 3.120 | 3.010 | 3.010 | 321,500 | -0.09(-2.90%) |
Aug 14, 2023 | 2.820 | 3.170 | 2.670 | 3.100 | 1,203,796 | +0.14(+4.73%) |
Aug 11, 2023 | 2.940 | 2.990 | 2.910 | 2.960 | 347,833 | -0.01(-0.34%) |
Aug 10, 2023 | 3.020 | 3.125 | 2.950 | 2.970 | 714,539 | -0.03(-1.00%) |
Aug 09, 2023 | 3.180 | 3.230 | 3.000 | 3.000 | 570,283 | -0.17(-5.36%) |
Aug 08, 2023 | 3.310 | 3.310 | 3.130 | 3.170 | 355,409 | -0.12(-3.65%) |
Aug 07, 2023 | 3.410 | 3.410 | 3.265 | 3.290 | 571,485 | -0.09(-2.66%) |
Aug 04, 2023 | 3.540 | 3.610 | 3.375 | 3.380 | 546,557 | -0.15(-4.25%) |
Aug 03, 2023 | 3.680 | 3.680 | 3.520 | 3.530 | 637,301 | -0.16(-4.34%) |
Aug 02, 2023 | 3.930 | 4.000 | 3.610 | 3.690 | 719,076 | -0.24(-6.11%) |
Aug 01, 2023 | 3.960 | 3.980 | 3.829 | 3.930 | 289,952 | -0.07(-1.75%) |
Jul 31, 2023 | 3.820 | 4.032 | 3.800 | 4.000 | 566,688 | +0.20(+5.26%) |
Jul 28, 2023 | 3.720 | 3.801 | 3.690 | 3.800 | 299,003 | +0.14(+3.83%) |
Jul 27, 2023 | 3.850 | 3.870 | 3.620 | 3.660 | 408,668 | -0.16(-4.19%) |
Jul 26, 2023 | 3.750 | 3.866 | 3.720 | 3.820 | 338,894 | +0.08(+2.14%) |
Jul 25, 2023 | 3.810 | 3.874 | 3.730 | 3.740 | 251,384 | -0.05(-1.32%) |
Jul 24, 2023 | 3.690 | 3.970 | 3.690 | 3.790 | 757,461 | +0.09(+2.43%) |
Jul 21, 2023 | 3.830 | 3.830 | 3.650 | 3.700 | 339,872 | -0.08(-2.12%) |
Jul 20, 2023 | 3.760 | 3.860 | 3.650 | 3.780 | 361,058 | +0.06(+1.61%) |
Jul 19, 2023 | 3.900 | 3.980 | 3.720 | 3.720 | 606,381 | -0.13(-3.38%) |
Jul 18, 2023 | 3.870 | 3.900 | 3.725 | 3.850 | 513,310 | +0.14(+3.77%) |
Jul 17, 2023 | 3.860 | 3.920 | 3.710 | 3.710 | 373,842 | -0.13(-3.39%) |
Jul 14, 2023 | 3.890 | 3.910 | 3.765 | 3.840 | 535,705 | -0.14(-3.52%) |
Jul 13, 2023 | 4.090 | 4.150 | 3.955 | 3.980 | 400,742 | -0.08(-1.97%) |
Jul 12, 2023 | 4.200 | 4.269 | 4.060 | 4.060 | 579,166 | +0.00(+0.00%) |
Jul 11, 2023 | 3.880 | 4.159 | 3.880 | 4.060 | 463,006 | +0.20(+5.18%) |
Jul 10, 2023 | 3.900 | 4.000 | 3.726 | 3.860 | 398,584 | -0.08(-2.03%) |
Jul 07, 2023 | 3.750 | 4.000 | 3.750 | 3.940 | 516,993 | +0.21(+5.63%) |
Jul 06, 2023 | 3.800 | 3.800 | 3.595 | 3.730 | 436,902 | -0.15(-3.87%) |
Jul 05, 2023 | 3.950 | 3.950 | 3.750 | 3.880 | 439,230 | -0.13(-3.24%) |
Jul 03, 2023 | 3.700 | 4.041 | 3.700 | 4.010 | 389,536 | +0.28(+7.51%) |
Jun 30, 2023 | 3.790 | 3.820 | 3.675 | 3.730 | 472,577 | -0.03(-0.80%) |
Jun 29, 2023 | 3.530 | 3.789 | 3.530 | 3.760 | 636,220 | +0.23(+6.52%) |
Jun 28, 2023 | 3.460 | 3.560 | 3.420 | 3.530 | 449,578 | +0.06(+1.73%) |
Jun 27, 2023 | 3.580 | 3.587 | 3.420 | 3.470 | 517,125 | -0.01(-0.29%) |
Jun 26, 2023 | 3.470 | 3.700 | 3.470 | 3.480 | 620,323 | -0.05(-1.42%) |
Jun 23, 2023 | 3.560 | 3.770 | 3.480 | 3.530 | 4,806,879 | -0.08(-2.22%) |
Jun 22, 2023 | 3.510 | 3.660 | 3.340 | 3.610 | 910,495 | +0.06(+1.69%) |
Jun 21, 2023 | 3.700 | 3.700 | 3.510 | 3.550 | 813,158 | -0.17(-4.57%) |
Jun 20, 2023 | 4.070 | 4.070 | 3.650 | 3.720 | 1,208,491 | -0.34(-8.37%) |
Jun 16, 2023 | 4.200 | 4.220 | 3.960 | 4.060 | 941,315 | -0.08(-1.93%) |
Jun 15, 2023 | 4.070 | 4.140 | 3.925 | 4.140 | 626,448 | +0.04(+0.98%) |
Jun 14, 2023 | 4.290 | 4.360 | 4.075 | 4.100 | 583,949 | -0.14(-3.30%) |
Jun 13, 2023 | 4.240 | 4.440 | 4.189 | 4.240 | 478,031 | +0.04(+0.95%) |
Jun 12, 2023 | 4.180 | 4.370 | 4.105 | 4.200 | 429,540 | +0.01(+0.24%) |
Jun 09, 2023 | 4.200 | 4.330 | 4.148 | 4.190 | 438,519 | -0.04(-0.95%) |
Jun 08, 2023 | 4.460 | 4.460 | 4.152 | 4.230 | 813,981 | -0.26(-5.79%) |
Jun 07, 2023 | 4.950 | 5.090 | 4.480 | 4.490 | 827,133 | -0.36(-7.42%) |
Jun 06, 2023 | 4.440 | 4.878 | 4.330 | 4.850 | 609,081 | +0.36(+8.02%) |
Jun 05, 2023 | 4.520 | 4.840 | 4.410 | 4.490 | 734,446 | -0.07(-1.54%) |
Jun 02, 2023 | 4.220 | 4.570 | 4.210 | 4.560 | 761,322 | +0.45(+10.95%) |