Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.890 | 3.920 | 3.680 | 3.700 | 1,290,287 | -0.17(-4.39%) |
Aug 30, 2023 | 4.030 | 4.070 | 3.820 | 3.870 | 1,629,617 | -0.21(-5.15%) |
Aug 29, 2023 | 3.600 | 4.150 | 3.541 | 4.080 | 1,918,643 | +0.49(+13.65%) |
Aug 28, 2023 | 3.590 | 3.820 | 3.560 | 3.590 | 1,150,111 | +0.04(+1.13%) |
Aug 25, 2023 | 3.590 | 3.870 | 3.264 | 3.550 | 1,378,730 | +0.00(+0.00%) |
Aug 24, 2023 | 3.830 | 3.915 | 3.430 | 3.550 | 1,418,490 | -0.12(-3.27%) |
Aug 23, 2023 | 3.430 | 3.790 | 3.360 | 3.670 | 1,731,245 | +0.27(+7.94%) |
Aug 22, 2023 | 3.480 | 3.550 | 3.130 | 3.400 | 1,393,468 | -0.03(-0.87%) |
Aug 21, 2023 | 3.450 | 3.470 | 3.170 | 3.430 | 1,341,229 | +0.29(+9.24%) |
Aug 18, 2023 | 3.000 | 3.230 | 2.960 | 3.140 | 1,161,200 | +0.10(+3.29%) |
Aug 17, 2023 | 2.770 | 3.130 | 2.630 | 3.040 | 1,855,872 | +0.31(+11.36%) |
Aug 16, 2023 | 2.500 | 2.800 | 2.480 | 2.730 | 850,964 | +0.25(+10.08%) |
Aug 15, 2023 | 2.760 | 2.790 | 2.450 | 2.480 | 867,042 | -0.25(-9.16%) |
Aug 14, 2023 | 2.690 | 2.838 | 2.620 | 2.730 | 608,647 | +0.10(+3.80%) |
Aug 11, 2023 | 2.590 | 2.650 | 2.530 | 2.630 | 328,849 | +0.06(+2.33%) |
Aug 10, 2023 | 2.530 | 2.660 | 2.520 | 2.570 | 431,565 | +0.06(+2.39%) |
Aug 09, 2023 | 2.580 | 2.610 | 2.450 | 2.510 | 451,409 | -0.07(-2.71%) |
Aug 08, 2023 | 2.640 | 2.650 | 2.470 | 2.580 | 483,021 | -0.09(-3.37%) |
Aug 07, 2023 | 2.820 | 2.820 | 2.620 | 2.670 | 467,694 | -0.15(-5.32%) |
Aug 04, 2023 | 2.750 | 2.970 | 2.690 | 2.820 | 559,351 | +0.08(+2.92%) |
Aug 03, 2023 | 2.750 | 2.796 | 2.650 | 2.740 | 398,788 | -0.06(-2.14%) |
Aug 02, 2023 | 3.000 | 3.010 | 2.740 | 2.800 | 587,188 | -0.22(-7.28%) |
Aug 01, 2023 | 2.970 | 3.142 | 2.890 | 3.020 | 506,623 | -0.02(-0.66%) |
Jul 31, 2023 | 2.690 | 3.080 | 2.650 | 3.040 | 914,609 | +0.44(+16.92%) |
Jul 28, 2023 | 2.380 | 2.640 | 2.360 | 2.600 | 851,968 | +0.23(+9.47%) |
Jul 27, 2023 | 2.850 | 2.875 | 2.300 | 2.375 | 1,308,940 | -0.46(-16.08%) |
Jul 26, 2023 | 2.900 | 2.920 | 2.710 | 2.830 | 283,907 | -0.02(-0.70%) |
Jul 25, 2023 | 2.910 | 2.950 | 2.660 | 2.850 | 713,677 | -0.07(-2.40%) |
Jul 24, 2023 | 3.070 | 3.070 | 2.900 | 2.920 | 504,536 | -0.15(-4.89%) |
Jul 21, 2023 | 3.070 | 3.190 | 2.893 | 3.070 | 581,787 | +0.02(+0.66%) |
Jul 20, 2023 | 2.950 | 3.100 | 2.800 | 3.050 | 619,312 | +0.08(+2.69%) |
Jul 19, 2023 | 3.230 | 3.250 | 2.950 | 2.970 | 823,221 | -0.25(-7.91%) |
Jul 18, 2023 | 3.190 | 3.500 | 3.030 | 3.225 | 1,473,281 | +0.23(+7.86%) |
Jul 17, 2023 | 2.760 | 3.010 | 2.600 | 2.990 | 674,837 | +0.26(+9.52%) |
Jul 14, 2023 | 2.950 | 3.010 | 2.700 | 2.730 | 638,606 | -0.21(-7.14%) |
Jul 13, 2023 | 3.110 | 3.370 | 2.850 | 2.940 | 1,596,493 | -0.12(-3.92%) |
Jul 12, 2023 | 2.700 | 3.160 | 2.700 | 3.060 | 1,203,480 | +0.41(+15.47%) |
Jul 11, 2023 | 2.640 | 2.890 | 2.550 | 2.650 | 875,419 | +0.05(+1.92%) |
Jul 10, 2023 | 2.490 | 2.665 | 2.300 | 2.600 | 749,782 | +0.06(+2.36%) |
Jul 07, 2023 | 2.660 | 2.749 | 2.510 | 2.540 | 756,092 | -0.14(-5.22%) |
Jul 06, 2023 | 2.300 | 2.700 | 2.040 | 2.680 | 1,319,750 | +0.26(+10.74%) |
Jul 05, 2023 | 2.240 | 2.460 | 2.230 | 2.420 | 965,520 | +0.14(+6.14%) |
Jul 03, 2023 | 1.810 | 2.320 | 1.810 | 2.280 | 823,805 | +0.50(+28.09%) |
Jun 30, 2023 | 1.980 | 1.980 | 1.700 | 1.780 | 588,051 | -0.16(-8.25%) |
Jun 29, 2023 | 1.890 | 1.990 | 1.840 | 1.940 | 524,014 | +0.08(+4.30%) |
Jun 28, 2023 | 1.600 | 1.870 | 1.580 | 1.860 | 859,559 | +0.29(+18.47%) |
Jun 27, 2023 | 1.410 | 1.638 | 1.370 | 1.570 | 1,255,279 | +0.17(+12.14%) |
Jun 26, 2023 | 1.410 | 1.460 | 1.310 | 1.400 | 862,042 | +0.01(+0.72%) |
Jun 23, 2023 | 1.410 | 1.490 | 1.280 | 1.390 | 5,571,931 | -0.07(-4.79%) |
Jun 22, 2023 | 1.550 | 1.579 | 1.410 | 1.460 | 528,364 | -0.07(-4.58%) |
Jun 21, 2023 | 1.600 | 1.610 | 1.510 | 1.530 | 435,321 | -0.07(-4.38%) |
Jun 20, 2023 | 1.700 | 1.760 | 1.540 | 1.600 | 435,948 | -0.13(-7.51%) |
Jun 16, 2023 | 1.880 | 1.950 | 1.660 | 1.730 | 546,754 | -0.09(-4.95%) |
Jun 15, 2023 | 1.770 | 1.890 | 1.728 | 1.820 | 278,540 | +0.06(+3.41%) |
Jun 14, 2023 | 1.840 | 2.100 | 1.750 | 1.760 | 545,059 | -0.10(-5.38%) |
Jun 13, 2023 | 1.840 | 1.900 | 1.770 | 1.860 | 241,441 | +0.03(+1.64%) |
Jun 12, 2023 | 1.830 | 1.940 | 1.800 | 1.830 | 431,630 | +0.01(+0.55%) |
Jun 09, 2023 | 1.860 | 1.890 | 1.706 | 1.820 | 387,040 | -0.02(-1.09%) |
Jun 08, 2023 | 1.710 | 1.880 | 1.600 | 1.840 | 599,447 | +0.13(+7.60%) |
Jun 07, 2023 | 1.880 | 1.890 | 1.680 | 1.710 | 433,611 | -0.11(-6.04%) |
Jun 06, 2023 | 1.650 | 1.860 | 1.610 | 1.820 | 602,697 | +0.22(+13.75%) |
Jun 05, 2023 | 1.690 | 1.740 | 1.580 | 1.600 | 300,380 | -0.02(-1.23%) |
Jun 02, 2023 | 1.770 | 1.870 | 1.600 | 1.620 | 564,407 | -0.14(-7.95%) |