Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.850 | 2.850 | 2.730 | 2.750 | 142,148 | -0.05(-1.79%) |
Aug 30, 2023 | 2.990 | 2.990 | 2.790 | 2.800 | 117,803 | -0.14(-4.76%) |
Aug 29, 2023 | 2.950 | 3.000 | 2.910 | 2.940 | 94,563 | -0.04(-1.34%) |
Aug 28, 2023 | 2.850 | 2.998 | 2.825 | 2.980 | 204,079 | +0.19(+6.81%) |
Aug 25, 2023 | 3.010 | 3.010 | 2.785 | 2.790 | 199,369 | -0.17(-5.74%) |
Aug 24, 2023 | 3.060 | 3.060 | 2.910 | 2.960 | 162,619 | -0.06(-1.99%) |
Aug 23, 2023 | 2.980 | 3.050 | 2.920 | 3.020 | 296,327 | +0.07(+2.37%) |
Aug 22, 2023 | 2.870 | 2.990 | 2.760 | 2.950 | 177,231 | +0.10(+3.51%) |
Aug 21, 2023 | 2.950 | 2.970 | 2.800 | 2.850 | 170,265 | -0.08(-2.73%) |
Aug 18, 2023 | 2.940 | 3.000 | 2.900 | 2.930 | 192,915 | -0.04(-1.35%) |
Aug 17, 2023 | 2.770 | 3.000 | 2.730 | 2.970 | 261,456 | +0.20(+7.22%) |
Aug 16, 2023 | 2.870 | 2.915 | 2.750 | 2.770 | 327,750 | -0.11(-3.82%) |
Aug 15, 2023 | 3.020 | 3.020 | 2.815 | 2.880 | 261,655 | -0.15(-4.95%) |
Aug 14, 2023 | 3.280 | 3.280 | 3.010 | 3.030 | 233,379 | -0.28(-8.46%) |
Aug 11, 2023 | 3.340 | 3.350 | 3.190 | 3.310 | 172,725 | -0.04(-1.19%) |
Aug 10, 2023 | 3.380 | 3.410 | 3.330 | 3.350 | 393,175 | +0.00(+0.00%) |
Aug 09, 2023 | 3.390 | 3.405 | 3.310 | 3.350 | 273,022 | +0.01(+0.30%) |
Aug 08, 2023 | 3.380 | 3.420 | 3.270 | 3.340 | 694,924 | -0.11(-3.19%) |
Aug 07, 2023 | 3.400 | 3.530 | 3.140 | 3.450 | 401,211 | +0.07(+2.07%) |
Aug 04, 2023 | 3.530 | 3.595 | 3.355 | 3.380 | 358,122 | -0.13(-3.70%) |
Aug 03, 2023 | 3.470 | 3.640 | 3.470 | 3.510 | 440,865 | +0.04(+1.15%) |
Aug 02, 2023 | 3.510 | 3.655 | 3.280 | 3.470 | 718,092 | -0.07(-1.98%) |
Aug 01, 2023 | 3.450 | 3.650 | 3.370 | 3.540 | 664,080 | +0.09(+2.61%) |
Jul 31, 2023 | 3.320 | 3.560 | 3.318 | 3.450 | 1,834,667 | +0.24(+7.48%) |
Jul 28, 2023 | 3.170 | 3.270 | 3.150 | 3.210 | 197,536 | +0.07(+2.23%) |
Jul 27, 2023 | 3.420 | 3.420 | 3.100 | 3.140 | 380,808 | -0.23(-6.82%) |
Jul 26, 2023 | 3.240 | 3.500 | 3.200 | 3.370 | 686,266 | +0.12(+3.85%) |
Jul 25, 2023 | 3.280 | 3.340 | 3.203 | 3.245 | 409,785 | -0.03(-1.07%) |
Jul 24, 2023 | 3.270 | 3.370 | 3.150 | 3.280 | 522,419 | +0.00(+0.15%) |
Jul 21, 2023 | 3.590 | 3.650 | 3.270 | 3.275 | 396,125 | -0.27(-7.75%) |
Jul 20, 2023 | 3.700 | 3.780 | 3.515 | 3.550 | 331,071 | -0.15(-4.05%) |
Jul 19, 2023 | 3.670 | 3.790 | 3.540 | 3.700 | 240,159 | +0.03(+0.82%) |
Jul 18, 2023 | 3.620 | 3.900 | 3.620 | 3.670 | 288,558 | -0.04(-0.94%) |
Jul 17, 2023 | 3.750 | 3.890 | 3.620 | 3.705 | 388,843 | +0.02(+0.68%) |
Jul 14, 2023 | 3.810 | 3.810 | 3.500 | 3.680 | 381,698 | -0.13(-3.41%) |
Jul 13, 2023 | 3.790 | 3.910 | 3.720 | 3.810 | 285,230 | -0.03(-0.78%) |
Jul 12, 2023 | 3.830 | 3.980 | 3.630 | 3.840 | 500,451 | +0.09(+2.40%) |
Jul 11, 2023 | 3.630 | 3.790 | 3.630 | 3.750 | 184,790 | +0.08(+2.18%) |
Jul 10, 2023 | 3.520 | 3.728 | 3.500 | 3.670 | 243,839 | +0.15(+4.26%) |
Jul 07, 2023 | 3.400 | 3.615 | 3.365 | 3.520 | 419,842 | +0.09(+2.62%) |
Jul 06, 2023 | 3.540 | 3.540 | 3.240 | 3.430 | 674,777 | -0.15(-4.19%) |
Jul 05, 2023 | 3.420 | 3.660 | 3.410 | 3.580 | 289,351 | +0.13(+3.77%) |
Jul 03, 2023 | 3.520 | 3.620 | 3.405 | 3.450 | 200,181 | -0.07(-1.99%) |
Jun 30, 2023 | 3.360 | 3.670 | 3.220 | 3.520 | 461,233 | +0.11(+3.23%) |
Jun 29, 2023 | 3.410 | 3.510 | 3.250 | 3.410 | 870,011 | -0.02(-0.58%) |
Jun 28, 2023 | 3.350 | 3.510 | 3.320 | 3.430 | 289,068 | +0.06(+1.78%) |
Jun 27, 2023 | 3.270 | 3.480 | 3.110 | 3.370 | 400,529 | +0.02(+0.75%) |
Jun 26, 2023 | 3.480 | 3.480 | 3.077 | 3.345 | 681,200 | -0.13(-3.88%) |
Jun 23, 2023 | 3.660 | 3.660 | 3.310 | 3.480 | 5,943,217 | -0.14(-3.87%) |
Jun 22, 2023 | 3.560 | 3.760 | 3.430 | 3.620 | 685,859 | +0.04(+1.12%) |
Jun 21, 2023 | 3.380 | 3.775 | 3.360 | 3.580 | 802,134 | +0.17(+4.99%) |
Jun 20, 2023 | 2.990 | 3.460 | 2.990 | 3.410 | 741,332 | +0.41(+13.67%) |
Jun 16, 2023 | 2.870 | 3.070 | 2.790 | 3.000 | 835,712 | +0.19(+6.76%) |
Jun 15, 2023 | 2.960 | 3.030 | 2.800 | 2.810 | 378,589 | -0.12(-4.10%) |
Jun 14, 2023 | 3.150 | 3.250 | 2.920 | 2.930 | 516,925 | -0.17(-5.48%) |
Jun 13, 2023 | 3.050 | 3.310 | 2.990 | 3.100 | 2,716,801 | -0.01(-0.32%) |
Jun 12, 2023 | 2.830 | 3.200 | 2.801 | 3.110 | 513,881 | +0.30(+10.68%) |
Jun 09, 2023 | 2.910 | 3.060 | 2.790 | 2.810 | 567,179 | -0.07(-2.43%) |
Jun 08, 2023 | 3.110 | 3.240 | 2.880 | 2.880 | 2,106,846 | -0.24(-7.69%) |
Jun 07, 2023 | 3.240 | 3.400 | 3.100 | 3.120 | 1,617,759 | -0.10(-3.11%) |
Jun 06, 2023 | 3.130 | 3.250 | 3.010 | 3.220 | 699,377 | +0.09(+2.88%) |
Jun 05, 2023 | 3.020 | 3.260 | 2.910 | 3.130 | 1,009,583 | +0.15(+5.03%) |
Jun 02, 2023 | 3.000 | 3.160 | 2.920 | 2.980 | 1,375,171 | -0.02(-0.67%) |