Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.990 | 4.000 | 3.550 | 3.620 | 78,104 | -0.38(-9.50%) |
Aug 30, 2023 | 4.060 | 4.110 | 3.960 | 4.000 | 39,856 | -0.03(-0.74%) |
Aug 29, 2023 | 3.900 | 4.100 | 3.900 | 4.030 | 23,143 | +0.06(+1.51%) |
Aug 28, 2023 | 4.130 | 4.220 | 3.920 | 3.970 | 27,795 | -0.04(-1.00%) |
Aug 25, 2023 | 3.930 | 4.100 | 3.930 | 4.010 | 15,017 | +0.09(+2.30%) |
Aug 24, 2023 | 4.180 | 4.180 | 3.900 | 3.920 | 25,644 | -0.21(-5.08%) |
Aug 23, 2023 | 3.960 | 4.200 | 3.850 | 4.130 | 52,402 | +0.38(+10.13%) |
Aug 22, 2023 | 3.710 | 3.890 | 3.620 | 3.750 | 146,634 | +0.10(+2.74%) |
Aug 21, 2023 | 3.690 | 3.855 | 3.650 | 3.650 | 25,453 | -0.10(-2.67%) |
Aug 18, 2023 | 3.940 | 3.950 | 3.750 | 3.750 | 92,920 | -0.20(-5.06%) |
Aug 17, 2023 | 3.800 | 3.970 | 3.800 | 3.950 | 22,210 | +0.10(+2.60%) |
Aug 16, 2023 | 3.800 | 3.995 | 3.760 | 3.850 | 31,846 | -0.11(-2.78%) |
Aug 15, 2023 | 4.120 | 4.150 | 3.810 | 3.960 | 85,775 | -0.08(-1.98%) |
Aug 14, 2023 | 4.010 | 4.270 | 4.010 | 4.040 | 69,775 | -0.03(-0.74%) |
Aug 11, 2023 | 4.340 | 4.340 | 4.020 | 4.070 | 45,193 | -0.16(-3.78%) |
Aug 10, 2023 | 4.290 | 4.396 | 4.100 | 4.230 | 59,844 | -0.07(-1.63%) |
Aug 09, 2023 | 4.360 | 4.455 | 4.300 | 4.300 | 18,251 | -0.01(-0.23%) |
Aug 08, 2023 | 4.260 | 4.450 | 4.260 | 4.310 | 25,512 | -0.05(-1.15%) |
Aug 07, 2023 | 4.380 | 4.440 | 4.310 | 4.360 | 37,808 | -0.04(-0.91%) |
Aug 04, 2023 | 4.490 | 4.590 | 4.370 | 4.400 | 42,184 | -0.10(-2.22%) |
Aug 03, 2023 | 4.510 | 4.650 | 4.399 | 4.500 | 72,380 | -0.01(-0.22%) |
Aug 02, 2023 | 4.500 | 4.760 | 4.500 | 4.510 | 88,130 | -0.16(-3.43%) |
Aug 01, 2023 | 4.820 | 4.847 | 4.550 | 4.670 | 75,297 | -0.07(-1.48%) |
Jul 31, 2023 | 4.570 | 5.050 | 4.530 | 4.740 | 137,594 | +0.13(+2.82%) |
Jul 28, 2023 | 4.500 | 4.630 | 4.500 | 4.610 | 44,075 | +0.12(+2.67%) |
Jul 27, 2023 | 4.660 | 4.660 | 4.450 | 4.490 | 35,160 | -0.12(-2.60%) |
Jul 26, 2023 | 4.510 | 4.610 | 4.496 | 4.610 | 27,312 | +0.10(+2.22%) |
Jul 25, 2023 | 4.560 | 4.700 | 4.460 | 4.510 | 92,115 | -0.04(-0.88%) |
Jul 24, 2023 | 4.490 | 4.750 | 4.480 | 4.550 | 137,885 | -0.12(-2.57%) |
Jul 21, 2023 | 4.540 | 4.680 | 4.510 | 4.670 | 101,799 | +0.19(+4.24%) |
Jul 20, 2023 | 4.620 | 4.718 | 4.470 | 4.480 | 90,447 | -0.18(-3.86%) |
Jul 19, 2023 | 4.670 | 4.900 | 4.470 | 4.660 | 135,527 | +0.18(+4.02%) |
Jul 18, 2023 | 4.560 | 4.760 | 4.450 | 4.480 | 113,736 | -0.20(-4.27%) |
Jul 17, 2023 | 4.610 | 4.910 | 4.560 | 4.680 | 125,192 | +0.00(+0.00%) |
Jul 14, 2023 | 4.820 | 4.964 | 4.635 | 4.680 | 113,485 | -0.20(-4.10%) |
Jul 13, 2023 | 4.750 | 4.990 | 4.750 | 4.880 | 80,566 | +0.07(+1.46%) |
Jul 12, 2023 | 4.870 | 5.090 | 4.750 | 4.810 | 137,129 | -0.04(-0.82%) |
Jul 11, 2023 | 5.150 | 5.150 | 4.760 | 4.850 | 100,286 | -0.08(-1.62%) |
Jul 10, 2023 | 4.800 | 5.250 | 4.761 | 4.930 | 162,179 | +0.03(+0.61%) |
Jul 07, 2023 | 4.770 | 4.980 | 4.670 | 4.900 | 214,392 | +0.12(+2.51%) |
Jul 06, 2023 | 4.770 | 4.900 | 4.580 | 4.780 | 209,181 | -0.20(-4.02%) |
Jul 05, 2023 | 5.110 | 5.390 | 4.770 | 4.980 | 511,909 | +0.05(+1.01%) |
Jul 03, 2023 | 4.620 | 4.930 | 4.600 | 4.930 | 43,048 | +0.27(+5.79%) |
Jun 30, 2023 | 4.810 | 5.440 | 4.630 | 4.660 | 455,617 | -0.15(-3.12%) |
Jun 29, 2023 | 4.670 | 5.080 | 4.533 | 4.810 | 427,324 | +0.21(+4.57%) |
Jun 28, 2023 | 4.510 | 4.640 | 4.420 | 4.600 | 38,646 | +0.01(+0.22%) |
Jun 27, 2023 | 4.480 | 4.720 | 4.476 | 4.590 | 45,094 | +0.09(+2.00%) |
Jun 26, 2023 | 4.680 | 4.790 | 4.390 | 4.500 | 86,478 | -0.18(-3.85%) |
Jun 23, 2023 | 4.560 | 4.700 | 4.400 | 4.680 | 78,065 | +0.10(+2.18%) |
Jun 22, 2023 | 4.760 | 4.810 | 4.500 | 4.580 | 134,876 | -0.24(-4.98%) |
Jun 21, 2023 | 4.430 | 5.500 | 4.424 | 4.820 | 1,188,802 | +0.33(+7.35%) |
Jun 20, 2023 | 4.510 | 4.526 | 4.360 | 4.490 | 89,998 | -0.15(-3.23%) |
Jun 16, 2023 | 4.300 | 4.850 | 4.160 | 4.640 | 382,354 | +0.34(+7.91%) |
Jun 15, 2023 | 4.200 | 4.388 | 4.186 | 4.300 | 100,308 | +0.13(+3.12%) |
Jun 14, 2023 | 4.350 | 4.350 | 4.120 | 4.170 | 135,531 | -0.06(-1.42%) |
Jun 13, 2023 | 4.280 | 4.390 | 4.210 | 4.230 | 98,052 | -0.02(-0.47%) |
Jun 12, 2023 | 4.300 | 4.410 | 4.100 | 4.250 | 125,611 | -0.06(-1.39%) |
Jun 09, 2023 | 4.450 | 4.520 | 4.240 | 4.310 | 167,303 | -0.15(-3.36%) |
Jun 08, 2023 | 4.540 | 4.540 | 4.430 | 4.460 | 135,163 | +0.00(+0.00%) |
Jun 07, 2023 | 4.440 | 4.566 | 4.410 | 4.460 | 112,097 | +0.08(+1.83%) |
Jun 06, 2023 | 4.490 | 4.520 | 4.390 | 4.380 | 116,561 | -0.05(-1.13%) |
Jun 05, 2023 | 4.480 | 4.660 | 4.410 | 4.430 | 216,215 | -0.19(-4.11%) |
Jun 02, 2023 | 4.710 | 5.160 | 4.300 | 4.620 | 888,472 | +0.25(+5.72%) |