Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.240 | 4.310 | 4.155 | 4.200 | 1,532,036 | -0.05(-1.29%) |
Aug 30, 2023 | 4.260 | 4.310 | 4.215 | 4.255 | 1,413,582 | -0.07(-1.50%) |
Aug 29, 2023 | 4.170 | 4.330 | 4.140 | 4.320 | 2,114,900 | +0.15(+3.60%) |
Aug 28, 2023 | 4.130 | 4.260 | 4.130 | 4.170 | 1,735,919 | +0.07(+1.71%) |
Aug 25, 2023 | 3.960 | 4.120 | 3.945 | 4.100 | 1,587,276 | +0.16(+4.06%) |
Aug 24, 2023 | 4.070 | 4.080 | 3.900 | 3.940 | 2,603,796 | -0.12(-2.96%) |
Aug 23, 2023 | 4.070 | 4.150 | 4.050 | 4.060 | 1,702,034 | -0.02(-0.49%) |
Aug 22, 2023 | 4.140 | 4.178 | 4.020 | 4.080 | 1,726,397 | -0.06(-1.45%) |
Aug 21, 2023 | 4.210 | 4.265 | 4.115 | 4.140 | 2,012,450 | -0.05(-1.19%) |
Aug 18, 2023 | 4.130 | 4.190 | 4.090 | 4.190 | 2,535,858 | -0.01(-0.24%) |
Aug 17, 2023 | 4.330 | 4.350 | 4.170 | 4.200 | 1,598,157 | -0.11(-2.55%) |
Aug 16, 2023 | 4.380 | 4.480 | 4.290 | 4.310 | 2,182,973 | -0.09(-2.05%) |
Aug 15, 2023 | 4.610 | 4.625 | 4.400 | 4.400 | 1,827,204 | -0.28(-5.98%) |
Aug 14, 2023 | 4.570 | 4.700 | 4.485 | 4.680 | 2,037,212 | +0.06(+1.30%) |
Aug 11, 2023 | 4.560 | 4.650 | 4.522 | 4.620 | 1,800,754 | +0.02(+0.43%) |
Aug 10, 2023 | 4.720 | 4.955 | 4.585 | 4.600 | 4,369,890 | -0.20(-4.17%) |
Aug 09, 2023 | 4.740 | 5.110 | 4.710 | 4.800 | 4,161,430 | +0.10(+2.13%) |
Aug 08, 2023 | 4.710 | 4.710 | 4.540 | 4.700 | 3,465,467 | +0.03(+0.64%) |
Aug 07, 2023 | 4.800 | 4.840 | 4.470 | 4.670 | 3,119,773 | -0.16(-3.31%) |
Aug 04, 2023 | 4.890 | 4.920 | 4.740 | 4.830 | 3,777,282 | +0.03(+0.63%) |
Aug 03, 2023 | 4.690 | 4.970 | 4.610 | 4.800 | 7,515,482 | +0.34(+7.62%) |
Aug 02, 2023 | 4.590 | 4.640 | 4.380 | 4.460 | 2,657,990 | -0.29(-6.11%) |
Aug 01, 2023 | 4.690 | 4.810 | 4.595 | 4.750 | 2,780,196 | +0.03(+0.64%) |
Jul 31, 2023 | 4.650 | 4.730 | 4.580 | 4.720 | 4,322,974 | +0.08(+1.72%) |
Jul 28, 2023 | 4.530 | 4.640 | 4.490 | 4.640 | 1,908,261 | +0.19(+4.27%) |
Jul 27, 2023 | 4.680 | 4.690 | 4.430 | 4.450 | 2,911,706 | -0.11(-2.41%) |
Jul 26, 2023 | 4.450 | 4.655 | 4.450 | 4.560 | 1,593,709 | +0.04(+0.88%) |
Jul 25, 2023 | 4.600 | 4.655 | 4.490 | 4.520 | 2,130,286 | -0.09(-1.95%) |
Jul 24, 2023 | 4.620 | 4.718 | 4.570 | 4.610 | 2,402,758 | -0.01(-0.22%) |
Jul 21, 2023 | 4.700 | 4.705 | 4.530 | 4.620 | 2,685,663 | -0.03(-0.65%) |
Jul 20, 2023 | 4.710 | 4.720 | 4.600 | 4.650 | 2,077,366 | -0.10(-2.11%) |
Jul 19, 2023 | 4.710 | 4.800 | 4.670 | 4.750 | 2,962,922 | +0.09(+1.93%) |
Jul 18, 2023 | 4.740 | 4.840 | 4.640 | 4.660 | 2,942,162 | -0.04(-0.85%) |
Jul 17, 2023 | 4.530 | 4.710 | 4.450 | 4.700 | 3,519,126 | +0.17(+3.75%) |
Jul 14, 2023 | 4.720 | 4.750 | 4.530 | 4.530 | 3,182,709 | -0.14(-3.00%) |
Jul 13, 2023 | 4.530 | 4.690 | 4.470 | 4.670 | 4,466,247 | +0.22(+4.94%) |
Jul 12, 2023 | 4.660 | 4.720 | 4.450 | 4.450 | 3,689,795 | -0.12(-2.63%) |
Jul 11, 2023 | 4.280 | 4.610 | 4.225 | 4.570 | 6,255,528 | +0.33(+7.78%) |
Jul 10, 2023 | 4.100 | 4.240 | 4.070 | 4.240 | 3,885,656 | +0.16(+3.92%) |
Jul 07, 2023 | 4.070 | 4.170 | 4.070 | 4.080 | 2,519,453 | +0.03(+0.74%) |
Jul 06, 2023 | 4.210 | 4.220 | 4.050 | 4.050 | 4,612,046 | -0.23(-5.37%) |
Jul 05, 2023 | 4.340 | 4.360 | 4.240 | 4.280 | 3,311,196 | -0.08(-1.83%) |
Jul 03, 2023 | 4.380 | 4.560 | 4.330 | 4.360 | 1,405,798 | +0.00(+0.00%) |
Jun 30, 2023 | 4.420 | 4.440 | 4.330 | 4.360 | 2,822,390 | -0.04(-0.91%) |
Jun 29, 2023 | 4.330 | 4.570 | 4.330 | 4.400 | 2,583,568 | +0.07(+1.62%) |
Jun 28, 2023 | 4.200 | 4.375 | 4.175 | 4.330 | 2,860,290 | +0.10(+2.36%) |
Jun 27, 2023 | 4.200 | 4.230 | 4.095 | 4.230 | 3,169,179 | -0.03(-0.70%) |
Jun 26, 2023 | 4.260 | 4.407 | 4.250 | 4.260 | 1,763,770 | -0.04(-0.93%) |
Jun 23, 2023 | 4.250 | 4.320 | 4.230 | 4.300 | 2,638,914 | -0.08(-1.83%) |
Jun 22, 2023 | 4.370 | 4.440 | 4.265 | 4.380 | 2,516,717 | -0.05(-1.13%) |
Jun 21, 2023 | 4.480 | 4.500 | 4.390 | 4.430 | 2,259,065 | -0.10(-2.21%) |
Jun 20, 2023 | 4.540 | 4.600 | 4.425 | 4.530 | 3,593,128 | -0.05(-1.09%) |
Jun 16, 2023 | 4.680 | 4.750 | 4.450 | 4.580 | 5,935,918 | -0.04(-0.97%) |
Jun 15, 2023 | 4.700 | 4.720 | 4.460 | 4.625 | 5,395,938 | -0.05(-1.18%) |
Jun 14, 2023 | 5.510 | 5.510 | 4.640 | 4.680 | 9,268,896 | -0.66(-12.36%) |
Jun 13, 2023 | 5.140 | 5.680 | 5.140 | 5.340 | 13,983,857 | +0.40(+8.10%) |
Jun 12, 2023 | 4.400 | 4.940 | 4.310 | 4.940 | 7,685,579 | +0.63(+14.62%) |
Jun 09, 2023 | 4.400 | 4.402 | 4.270 | 4.310 | 2,259,591 | -0.07(-1.60%) |
Jun 08, 2023 | 4.430 | 4.530 | 4.330 | 4.380 | 2,162,254 | -0.04(-0.90%) |
Jun 07, 2023 | 4.420 | 4.525 | 4.380 | 4.420 | 2,164,980 | +0.06(+1.38%) |
Jun 06, 2023 | 4.220 | 4.415 | 4.150 | 4.360 | 4,654,624 | +0.11(+2.59%) |
Jun 05, 2023 | 4.310 | 4.370 | 4.230 | 4.250 | 2,078,274 | -0.06(-1.39%) |
Jun 02, 2023 | 4.390 | 4.410 | 4.253 | 4.310 | 3,028,471 | +0.01(+0.23%) |