Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.760 | 3.890 | 3.590 | 3.610 | 1,357,911 | -0.16(-4.24%) |
Aug 30, 2023 | 3.530 | 3.790 | 3.482 | 3.770 | 694,894 | +0.23(+6.50%) |
Aug 29, 2023 | 3.550 | 3.600 | 3.500 | 3.540 | 519,554 | +0.02(+0.57%) |
Aug 28, 2023 | 3.580 | 3.680 | 3.495 | 3.520 | 495,330 | -0.04(-1.12%) |
Aug 25, 2023 | 3.520 | 3.600 | 3.445 | 3.560 | 528,570 | +0.05(+1.42%) |
Aug 24, 2023 | 3.540 | 3.610 | 3.375 | 3.510 | 1,067,479 | -0.06(-1.68%) |
Aug 23, 2023 | 3.570 | 3.670 | 3.470 | 3.570 | 719,131 | +0.06(+1.71%) |
Aug 22, 2023 | 3.420 | 3.560 | 3.415 | 3.510 | 1,066,687 | +0.09(+2.63%) |
Aug 21, 2023 | 3.380 | 3.475 | 3.115 | 3.420 | 1,178,229 | +0.08(+2.40%) |
Aug 18, 2023 | 3.400 | 3.455 | 3.280 | 3.340 | 896,819 | -0.13(-3.75%) |
Aug 17, 2023 | 3.320 | 3.505 | 3.300 | 3.470 | 1,284,193 | +0.16(+4.83%) |
Aug 16, 2023 | 3.390 | 3.545 | 3.285 | 3.310 | 1,072,650 | -0.09(-2.65%) |
Aug 15, 2023 | 3.500 | 3.850 | 3.350 | 3.400 | 1,842,402 | +0.08(+2.41%) |
Aug 14, 2023 | 3.370 | 3.485 | 3.270 | 3.320 | 1,640,585 | -0.06(-1.78%) |
Aug 11, 2023 | 3.410 | 3.465 | 3.280 | 3.380 | 1,125,777 | -0.05(-1.46%) |
Aug 10, 2023 | 3.570 | 3.680 | 3.410 | 3.430 | 810,035 | -0.14(-3.92%) |
Aug 09, 2023 | 3.660 | 3.660 | 3.425 | 3.570 | 1,135,447 | -0.17(-4.55%) |
Aug 08, 2023 | 4.220 | 4.320 | 3.555 | 3.740 | 2,093,443 | -0.74(-16.52%) |
Aug 07, 2023 | 4.530 | 4.590 | 4.360 | 4.480 | 754,566 | -0.02(-0.44%) |
Aug 04, 2023 | 4.280 | 4.660 | 4.270 | 4.500 | 1,023,993 | +0.23(+5.39%) |
Aug 03, 2023 | 4.290 | 4.370 | 4.150 | 4.270 | 480,177 | -0.05(-1.16%) |
Aug 02, 2023 | 4.470 | 4.470 | 4.255 | 4.320 | 779,262 | -0.26(-5.68%) |
Aug 01, 2023 | 4.670 | 4.710 | 4.480 | 4.580 | 738,200 | -0.15(-3.17%) |
Jul 31, 2023 | 4.220 | 4.740 | 4.220 | 4.730 | 1,098,037 | +0.52(+12.35%) |
Jul 28, 2023 | 4.230 | 4.320 | 4.170 | 4.210 | 579,445 | +0.05(+1.20%) |
Jul 27, 2023 | 4.520 | 4.520 | 4.140 | 4.160 | 552,781 | -0.28(-6.31%) |
Jul 26, 2023 | 4.310 | 4.465 | 4.290 | 4.440 | 511,204 | +0.14(+3.26%) |
Jul 25, 2023 | 4.320 | 4.370 | 4.255 | 4.300 | 570,237 | -0.02(-0.46%) |
Jul 24, 2023 | 4.400 | 4.478 | 4.220 | 4.320 | 753,337 | -0.08(-1.82%) |
Jul 21, 2023 | 4.500 | 4.620 | 4.320 | 4.400 | 629,148 | -0.06(-1.35%) |
Jul 20, 2023 | 4.530 | 4.540 | 4.298 | 4.460 | 829,191 | -0.04(-0.89%) |
Jul 19, 2023 | 4.460 | 4.600 | 4.460 | 4.500 | 982,917 | +0.07(+1.58%) |
Jul 18, 2023 | 4.220 | 4.610 | 4.220 | 4.430 | 879,817 | +0.19(+4.48%) |
Jul 17, 2023 | 4.120 | 4.260 | 4.040 | 4.240 | 871,811 | +0.10(+2.42%) |
Jul 14, 2023 | 4.410 | 4.410 | 4.120 | 4.140 | 1,090,172 | -0.26(-5.91%) |
Jul 13, 2023 | 4.250 | 4.425 | 4.150 | 4.400 | 882,985 | +0.17(+4.02%) |
Jul 12, 2023 | 4.350 | 4.370 | 4.180 | 4.230 | 803,019 | +0.01(+0.24%) |
Jul 11, 2023 | 4.200 | 4.290 | 4.125 | 4.220 | 1,249,713 | +0.02(+0.48%) |
Jul 10, 2023 | 3.980 | 4.365 | 3.970 | 4.200 | 1,686,801 | +0.22(+5.53%) |
Jul 07, 2023 | 3.800 | 4.130 | 3.750 | 3.980 | 2,558,973 | +0.21(+5.57%) |
Jul 06, 2023 | 3.660 | 3.810 | 3.545 | 3.770 | 1,078,939 | +0.04(+1.07%) |
Jul 05, 2023 | 3.780 | 3.850 | 3.470 | 3.730 | 1,178,923 | -0.10(-2.61%) |
Jul 03, 2023 | 3.640 | 3.840 | 3.640 | 3.830 | 1,352,687 | +0.19(+5.22%) |
Jun 30, 2023 | 3.650 | 3.720 | 3.560 | 3.640 | 809,095 | +0.06(+1.68%) |
Jun 29, 2023 | 3.470 | 3.620 | 3.380 | 3.580 | 1,789,183 | +0.12(+3.47%) |
Jun 28, 2023 | 3.560 | 3.600 | 3.420 | 3.460 | 1,365,081 | -0.10(-2.81%) |
Jun 27, 2023 | 3.620 | 3.670 | 3.480 | 3.560 | 1,276,616 | -0.02(-0.56%) |
Jun 26, 2023 | 3.340 | 3.690 | 3.320 | 3.580 | 1,051,059 | +0.21(+6.23%) |
Jun 23, 2023 | 3.200 | 3.470 | 3.135 | 3.370 | 4,057,234 | +0.06(+1.81%) |
Jun 22, 2023 | 3.450 | 3.520 | 3.240 | 3.310 | 1,525,615 | -0.14(-4.06%) |
Jun 21, 2023 | 3.580 | 3.590 | 3.335 | 3.450 | 1,739,060 | -0.08(-2.27%) |
Jun 20, 2023 | 3.480 | 3.590 | 3.460 | 3.530 | 1,578,628 | +0.00(+0.00%) |
Jun 16, 2023 | 3.750 | 3.790 | 3.490 | 3.530 | 1,860,984 | -0.19(-5.11%) |