Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.740 | 3.830 | 3.720 | 3.770 | 2,021,295 | +0.03(+0.80%) |
Aug 30, 2023 | 3.780 | 3.830 | 3.705 | 3.740 | 2,166,810 | -0.03(-0.80%) |
Aug 29, 2023 | 3.910 | 3.950 | 3.730 | 3.770 | 2,363,077 | -0.14(-3.58%) |
Aug 28, 2023 | 3.810 | 3.920 | 3.590 | 3.910 | 3,104,511 | +0.12(+3.17%) |
Aug 25, 2023 | 3.610 | 3.993 | 3.560 | 3.790 | 4,988,277 | +0.23(+6.46%) |
Aug 24, 2023 | 3.480 | 3.595 | 3.420 | 3.560 | 2,649,627 | +0.09(+2.59%) |
Aug 23, 2023 | 3.450 | 3.587 | 3.450 | 3.470 | 2,452,889 | +0.05(+1.46%) |
Aug 22, 2023 | 3.410 | 3.470 | 3.300 | 3.420 | 2,357,720 | +0.00(+0.00%) |
Aug 21, 2023 | 3.510 | 3.530 | 3.370 | 3.420 | 4,405,468 | -0.09(-2.56%) |
Aug 18, 2023 | 3.400 | 3.740 | 3.390 | 3.510 | 3,494,736 | +0.05(+1.45%) |
Aug 17, 2023 | 3.630 | 3.710 | 3.450 | 3.460 | 3,760,470 | -0.11(-3.08%) |
Aug 16, 2023 | 3.560 | 3.660 | 3.470 | 3.570 | 4,868,905 | -0.05(-1.38%) |
Aug 15, 2023 | 3.450 | 3.635 | 3.360 | 3.620 | 5,183,679 | +0.16(+4.62%) |
Aug 14, 2023 | 3.250 | 3.515 | 3.110 | 3.460 | 5,249,341 | +0.20(+6.13%) |
Aug 11, 2023 | 3.320 | 3.390 | 3.230 | 3.260 | 3,601,103 | -0.12(-3.55%) |
Aug 10, 2023 | 3.600 | 3.750 | 3.340 | 3.380 | 3,656,464 | -0.16(-4.52%) |
Aug 09, 2023 | 4.000 | 4.255 | 3.430 | 3.540 | 7,255,792 | -0.35(-9.00%) |
Aug 08, 2023 | 3.530 | 4.380 | 3.460 | 3.890 | 11,238,564 | +0.29(+8.06%) |
Aug 07, 2023 | 3.910 | 3.910 | 3.590 | 3.600 | 4,052,458 | -0.28(-7.22%) |
Aug 04, 2023 | 3.910 | 3.980 | 3.800 | 3.880 | 3,003,083 | +0.05(+1.31%) |
Aug 03, 2023 | 3.780 | 3.960 | 3.705 | 3.830 | 3,152,007 | +0.00(+0.00%) |
Aug 02, 2023 | 3.690 | 3.850 | 3.590 | 3.830 | 2,996,031 | +0.10(+2.68%) |
Aug 01, 2023 | 3.840 | 3.870 | 3.670 | 3.730 | 3,208,855 | -0.20(-5.09%) |
Jul 31, 2023 | 3.940 | 4.130 | 3.880 | 3.930 | 2,746,808 | -0.02(-0.51%) |
Jul 28, 2023 | 3.820 | 3.950 | 3.800 | 3.950 | 3,828,075 | +0.22(+5.90%) |
Jul 27, 2023 | 4.060 | 4.060 | 3.680 | 3.730 | 4,439,773 | -0.23(-5.81%) |
Jul 26, 2023 | 3.750 | 3.980 | 3.750 | 3.960 | 3,463,499 | +0.19(+5.04%) |
Jul 25, 2023 | 3.840 | 4.100 | 3.750 | 3.770 | 3,730,671 | -0.07(-1.82%) |
Jul 24, 2023 | 4.130 | 4.200 | 3.730 | 3.840 | 6,670,169 | -0.21(-5.19%) |
Jul 21, 2023 | 3.590 | 4.230 | 3.555 | 4.050 | 12,923,662 | +0.54(+15.38%) |
Jul 20, 2023 | 3.730 | 3.890 | 3.480 | 3.510 | 7,893,183 | -0.16(-4.36%) |
Jul 19, 2023 | 3.460 | 4.010 | 3.380 | 3.670 | 21,567,488 | +0.52(+16.51%) |
Jul 18, 2023 | 3.130 | 3.275 | 3.090 | 3.150 | 2,260,182 | +0.04(+1.29%) |
Jul 17, 2023 | 3.040 | 3.245 | 3.015 | 3.110 | 2,951,584 | +0.08(+2.64%) |
Jul 14, 2023 | 3.330 | 3.330 | 2.980 | 3.030 | 6,898,507 | -0.28(-8.46%) |
Jul 13, 2023 | 3.670 | 3.700 | 3.290 | 3.310 | 5,615,822 | -0.34(-9.32%) |
Jul 12, 2023 | 3.710 | 3.720 | 3.585 | 3.650 | 2,279,993 | +0.02(+0.55%) |
Jul 11, 2023 | 3.620 | 3.670 | 3.510 | 3.630 | 2,887,247 | +0.00(+0.00%) |
Jul 10, 2023 | 3.410 | 3.635 | 3.410 | 3.630 | 3,548,190 | +0.21(+6.14%) |
Jul 07, 2023 | 3.240 | 3.435 | 3.240 | 3.420 | 3,126,897 | +0.16(+4.91%) |
Jul 06, 2023 | 3.300 | 3.320 | 3.170 | 3.260 | 3,098,360 | -0.07(-2.10%) |
Jul 05, 2023 | 3.340 | 3.390 | 3.285 | 3.330 | 1,727,524 | -0.01(-0.30%) |
Jul 03, 2023 | 3.290 | 3.385 | 3.260 | 3.340 | 1,468,077 | +0.05(+1.52%) |
Jun 30, 2023 | 3.270 | 3.335 | 3.210 | 3.290 | 2,754,749 | +0.07(+2.17%) |
Jun 29, 2023 | 3.390 | 3.410 | 3.210 | 3.220 | 3,347,646 | -0.17(-5.01%) |
Jun 28, 2023 | 3.340 | 3.400 | 3.255 | 3.390 | 2,938,377 | +0.05(+1.50%) |
Jun 27, 2023 | 3.240 | 3.410 | 3.140 | 3.340 | 3,234,679 | +0.10(+3.09%) |
Jun 26, 2023 | 3.340 | 3.375 | 3.230 | 3.240 | 2,451,194 | -0.14(-4.14%) |
Jun 23, 2023 | 3.330 | 3.410 | 3.270 | 3.380 | 3,402,084 | +0.02(+0.60%) |
Jun 22, 2023 | 3.420 | 3.490 | 3.340 | 3.360 | 2,748,661 | -0.06(-1.75%) |
Jun 21, 2023 | 3.540 | 3.580 | 3.270 | 3.420 | 5,869,201 | -0.09(-2.56%) |
Jun 20, 2023 | 3.830 | 3.830 | 3.450 | 3.510 | 4,641,568 | -0.30(-7.87%) |
Jun 16, 2023 | 4.040 | 4.050 | 3.770 | 3.810 | 4,449,207 | -0.18(-4.51%) |
Jun 15, 2023 | 3.840 | 4.040 | 3.750 | 3.990 | 3,800,645 | +0.13(+3.37%) |
Jun 14, 2023 | 3.770 | 4.035 | 3.710 | 3.860 | 5,105,291 | +0.15(+4.04%) |
Jun 13, 2023 | 3.540 | 3.750 | 3.490 | 3.710 | 4,444,378 | +0.21(+6.00%) |
Jun 12, 2023 | 3.700 | 3.711 | 3.440 | 3.500 | 4,030,614 | -0.15(-4.11%) |
Jun 09, 2023 | 3.780 | 3.780 | 3.620 | 3.650 | 2,875,652 | -0.11(-2.93%) |
Jun 08, 2023 | 3.740 | 3.790 | 3.651 | 3.760 | 3,646,527 | +0.04(+1.08%) |
Jun 07, 2023 | 3.750 | 3.790 | 3.595 | 3.720 | 3,580,280 | -0.01(-0.27%) |
Jun 06, 2023 | 3.710 | 3.790 | 3.590 | 3.730 | 3,278,269 | +0.02(+0.54%) |
Jun 05, 2023 | 3.610 | 3.760 | 3.520 | 3.710 | 4,123,511 | +0.08(+2.20%) |
Jun 02, 2023 | 3.570 | 3.638 | 3.400 | 3.630 | 3,541,805 | +0.09(+2.54%) |