Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.850 | 3.900 | 3.750 | 3.780 | 521,684 | -0.07(-1.82%) |
Aug 30, 2023 | 3.810 | 3.970 | 3.745 | 3.850 | 531,995 | +0.02(+0.52%) |
Aug 29, 2023 | 3.870 | 3.920 | 3.780 | 3.830 | 439,462 | +0.04(+1.06%) |
Aug 28, 2023 | 3.930 | 3.980 | 3.770 | 3.790 | 454,654 | -0.10(-2.57%) |
Aug 25, 2023 | 3.780 | 3.935 | 3.715 | 3.890 | 605,877 | +0.13(+3.46%) |
Aug 24, 2023 | 3.800 | 3.810 | 3.680 | 3.760 | 714,555 | -0.09(-2.34%) |
Aug 23, 2023 | 3.910 | 4.050 | 3.850 | 3.850 | 513,100 | -0.05(-1.28%) |
Aug 22, 2023 | 3.930 | 4.010 | 3.710 | 3.900 | 1,782,261 | -0.01(-0.26%) |
Aug 21, 2023 | 4.190 | 4.220 | 3.900 | 3.910 | 1,143,931 | -0.29(-6.90%) |
Aug 18, 2023 | 4.270 | 4.350 | 4.180 | 4.200 | 580,127 | -0.11(-2.55%) |
Aug 17, 2023 | 4.410 | 4.440 | 4.300 | 4.310 | 907,323 | -0.09(-2.05%) |
Aug 16, 2023 | 4.510 | 4.560 | 4.350 | 4.400 | 766,923 | -0.11(-2.44%) |
Aug 15, 2023 | 4.410 | 4.525 | 4.370 | 4.510 | 667,157 | +0.05(+1.12%) |
Aug 14, 2023 | 4.330 | 4.520 | 4.150 | 4.460 | 1,370,637 | +0.11(+2.53%) |
Aug 11, 2023 | 3.900 | 4.360 | 3.880 | 4.350 | 1,237,289 | +0.45(+11.54%) |
Aug 10, 2023 | 3.910 | 4.010 | 3.790 | 3.900 | 766,818 | -0.01(-0.26%) |
Aug 09, 2023 | 3.820 | 4.065 | 3.820 | 3.910 | 1,069,550 | +0.02(+0.51%) |
Aug 08, 2023 | 4.000 | 4.350 | 3.660 | 3.890 | 2,085,719 | -0.47(-10.78%) |
Aug 07, 2023 | 4.530 | 4.530 | 4.240 | 4.360 | 1,048,684 | -0.15(-3.33%) |
Aug 04, 2023 | 4.420 | 4.540 | 4.420 | 4.510 | 485,319 | +0.10(+2.27%) |
Aug 03, 2023 | 4.280 | 4.435 | 4.280 | 4.410 | 570,869 | +0.11(+2.56%) |
Aug 02, 2023 | 4.340 | 4.370 | 4.220 | 4.300 | 660,550 | -0.09(-2.05%) |
Aug 01, 2023 | 4.510 | 4.520 | 4.345 | 4.390 | 881,166 | -0.15(-3.30%) |
Jul 31, 2023 | 4.530 | 4.595 | 4.452 | 4.540 | 491,857 | +0.03(+0.67%) |
Jul 28, 2023 | 4.380 | 4.550 | 4.290 | 4.510 | 586,624 | +0.20(+4.64%) |
Jul 27, 2023 | 4.410 | 4.470 | 4.305 | 4.310 | 740,280 | -0.09(-2.05%) |
Jul 26, 2023 | 4.370 | 4.430 | 4.250 | 4.400 | 491,467 | +0.02(+0.46%) |
Jul 25, 2023 | 4.440 | 4.480 | 4.350 | 4.380 | 560,261 | -0.08(-1.79%) |
Jul 24, 2023 | 4.590 | 4.620 | 4.380 | 4.460 | 734,363 | -0.12(-2.62%) |
Jul 21, 2023 | 4.560 | 4.690 | 4.465 | 4.580 | 722,046 | +0.07(+1.55%) |
Jul 20, 2023 | 4.660 | 4.660 | 4.400 | 4.510 | 995,602 | -0.17(-3.63%) |
Jul 19, 2023 | 4.470 | 4.875 | 4.470 | 4.680 | 899,453 | +0.19(+4.23%) |
Jul 18, 2023 | 4.720 | 4.790 | 4.460 | 4.490 | 986,038 | -0.23(-4.87%) |
Jul 17, 2023 | 4.770 | 4.995 | 4.620 | 4.720 | 884,463 | -0.05(-1.05%) |
Jul 14, 2023 | 4.640 | 4.890 | 4.620 | 4.770 | 989,859 | +0.16(+3.47%) |
Jul 13, 2023 | 4.730 | 4.760 | 4.600 | 4.610 | 640,964 | -0.07(-1.50%) |
Jul 12, 2023 | 4.950 | 4.950 | 4.680 | 4.680 | 703,408 | -0.17(-3.51%) |
Jul 11, 2023 | 5.050 | 5.060 | 4.840 | 4.850 | 559,357 | -0.19(-3.77%) |
Jul 10, 2023 | 4.890 | 5.110 | 4.890 | 5.040 | 890,753 | +0.15(+3.07%) |
Jul 07, 2023 | 4.850 | 4.990 | 4.835 | 4.890 | 482,234 | +0.04(+0.82%) |
Jul 06, 2023 | 4.980 | 4.980 | 4.820 | 4.850 | 571,501 | -0.18(-3.58%) |
Jul 05, 2023 | 5.000 | 5.110 | 4.810 | 5.030 | 649,329 | +0.03(+0.60%) |
Jul 03, 2023 | 5.140 | 5.202 | 4.905 | 5.000 | 569,692 | -0.16(-3.10%) |
Jun 30, 2023 | 5.150 | 5.250 | 5.070 | 5.160 | 617,434 | +0.09(+1.78%) |
Jun 29, 2023 | 5.310 | 5.330 | 5.015 | 5.070 | 970,910 | -0.21(-3.98%) |
Jun 28, 2023 | 4.890 | 5.295 | 4.790 | 5.280 | 1,274,443 | +0.38(+7.76%) |
Jun 27, 2023 | 4.790 | 5.080 | 4.720 | 4.900 | 1,545,618 | +0.14(+2.94%) |
Jun 26, 2023 | 4.830 | 4.895 | 4.720 | 4.760 | 1,125,718 | -0.11(-2.26%) |
Jun 23, 2023 | 4.540 | 4.900 | 4.500 | 4.870 | 3,093,045 | +0.27(+5.87%) |
Jun 22, 2023 | 4.660 | 4.850 | 4.580 | 4.600 | 1,099,376 | -0.14(-2.95%) |
Jun 21, 2023 | 4.650 | 4.840 | 4.450 | 4.740 | 1,930,059 | +0.08(+1.72%) |
Jun 20, 2023 | 4.730 | 4.840 | 4.660 | 4.660 | 1,415,905 | -0.15(-3.12%) |
Jun 16, 2023 | 4.940 | 5.130 | 4.720 | 4.810 | 3,152,327 | -0.16(-3.22%) |