Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.850 | 4.870 | 4.770 | 4.780 | 730,873 | -0.07(-1.44%) |
Aug 30, 2023 | 4.860 | 4.890 | 4.820 | 4.850 | 317,374 | +0.00(+0.00%) |
Aug 29, 2023 | 4.800 | 4.890 | 4.760 | 4.850 | 532,453 | +0.07(+1.46%) |
Aug 28, 2023 | 4.660 | 4.800 | 4.660 | 4.780 | 810,570 | +0.13(+2.80%) |
Aug 25, 2023 | 4.640 | 4.700 | 4.630 | 4.650 | 482,531 | +0.04(+0.87%) |
Aug 24, 2023 | 4.580 | 4.710 | 4.530 | 4.610 | 786,112 | +0.00(+0.00%) |
Aug 23, 2023 | 4.540 | 4.630 | 4.480 | 4.610 | 678,623 | +0.04(+0.88%) |
Aug 22, 2023 | 4.550 | 4.600 | 4.520 | 4.570 | 500,610 | +0.02(+0.44%) |
Aug 21, 2023 | 4.650 | 4.670 | 4.550 | 4.550 | 314,393 | -0.09(-1.94%) |
Aug 18, 2023 | 4.530 | 4.660 | 4.510 | 4.640 | 817,974 | +0.09(+1.98%) |
Aug 17, 2023 | 4.500 | 4.690 | 4.450 | 4.550 | 980,116 | +0.00(+0.00%) |
Aug 16, 2023 | 4.600 | 4.720 | 4.540 | 4.550 | 1,404,480 | -0.06(-1.30%) |
Aug 15, 2023 | 4.690 | 4.690 | 4.560 | 4.610 | 1,038,346 | -0.12(-2.54%) |
Aug 14, 2023 | 4.600 | 4.740 | 4.560 | 4.730 | 805,403 | +0.12(+2.60%) |
Aug 11, 2023 | 4.690 | 4.750 | 4.610 | 4.610 | 1,162,533 | -0.08(-1.71%) |
Aug 10, 2023 | 4.530 | 4.720 | 4.530 | 4.690 | 1,747,457 | +0.16(+3.53%) |
Aug 09, 2023 | 4.550 | 4.590 | 4.510 | 4.530 | 894,189 | +0.01(+0.22%) |
Aug 08, 2023 | 4.390 | 4.530 | 4.330 | 4.520 | 1,424,947 | +0.04(+0.89%) |
Aug 04, 2023 | 4.480 | 0 | +0.01(+0.22%) | |||
Aug 03, 2023 | 4.180 | 4.590 | 4.170 | 4.470 | 2,320,697 | +0.28(+6.68%) |
Aug 02, 2023 | 4.070 | 4.220 | 4.070 | 4.190 | 1,214,129 | +0.06(+1.45%) |
Aug 01, 2023 | 4.100 | 4.150 | 4.010 | 4.130 | 604,848 | -0.01(-0.24%) |
Jul 31, 2023 | 4.070 | 4.140 | 4.060 | 4.140 | 787,061 | +0.09(+2.22%) |
Jul 28, 2023 | 4.040 | 4.070 | 4.000 | 4.050 | 811,952 | +0.02(+0.50%) |
Jul 27, 2023 | 3.990 | 4.070 | 3.980 | 4.030 | 1,358,326 | +0.05(+1.26%) |
Jul 26, 2023 | 3.930 | 3.980 | 3.930 | 3.980 | 396,464 | +0.03(+0.76%) |
Jul 25, 2023 | 3.940 | 3.990 | 3.920 | 3.950 | 476,218 | +0.02(+0.51%) |
Jul 24, 2023 | 3.950 | 3.980 | 3.910 | 3.930 | 1,115,103 | -0.01(-0.25%) |
Jul 21, 2023 | 3.850 | 3.950 | 3.850 | 3.940 | 811,609 | +0.09(+2.34%) |
Jul 20, 2023 | 3.890 | 3.930 | 3.830 | 3.850 | 472,381 | -0.02(-0.52%) |
Jul 19, 2023 | 3.830 | 3.900 | 3.830 | 3.870 | 1,061,240 | +0.05(+1.31%) |
Jul 18, 2023 | 3.740 | 3.850 | 3.740 | 3.820 | 1,688,972 | +0.10(+2.69%) |
Jul 17, 2023 | 3.670 | 3.760 | 3.650 | 3.720 | 710,122 | +0.05(+1.36%) |
Jul 14, 2023 | 3.730 | 3.730 | 3.630 | 3.670 | 305,414 | -0.06(-1.61%) |
Jul 13, 2023 | 3.710 | 3.770 | 3.690 | 3.730 | 643,407 | +0.02(+0.54%) |
Jul 12, 2023 | 3.660 | 3.730 | 3.650 | 3.710 | 1,099,882 | +0.05(+1.37%) |
Jul 11, 2023 | 3.650 | 3.710 | 3.620 | 3.660 | 1,680,591 | +0.01(+0.27%) |
Jul 10, 2023 | 3.640 | 3.680 | 3.640 | 3.650 | 673,264 | -0.01(-0.27%) |
Jul 07, 2023 | 3.570 | 3.700 | 3.570 | 3.660 | 1,101,866 | +0.08(+2.23%) |
Jul 06, 2023 | 3.540 | 3.610 | 3.420 | 3.580 | 713,079 | +0.01(+0.28%) |
Jul 05, 2023 | 3.580 | 3.620 | 3.530 | 3.570 | 381,775 | +0.00(+0.00%) |
Jul 04, 2023 | 3.530 | 3.590 | 3.530 | 3.570 | 283,965 | +0.04(+1.13%) |
Jun 30, 2023 | 3.530 | 0 | +0.02(+0.57%) | |||
Jun 29, 2023 | 3.460 | 3.510 | 3.450 | 3.510 | 714,293 | +0.06(+1.74%) |
Jun 28, 2023 | 3.360 | 3.480 | 3.350 | 3.450 | 1,104,289 | +0.08(+2.37%) |
Jun 27, 2023 | 3.350 | 3.380 | 3.320 | 3.370 | 442,110 | +0.02(+0.60%) |
Jun 26, 2023 | 3.300 | 3.400 | 3.300 | 3.350 | 941,721 | +0.06(+1.82%) |
Jun 23, 2023 | 3.210 | 3.320 | 3.160 | 3.290 | 1,100,456 | +0.03(+0.92%) |
Jun 22, 2023 | 3.340 | 3.340 | 3.240 | 3.260 | 544,445 | -0.12(-3.55%) |
Jun 21, 2023 | 3.370 | 3.400 | 3.360 | 3.380 | 351,724 | +0.00(+0.00%) |
Jun 20, 2023 | 3.370 | 3.400 | 3.290 | 3.380 | 459,870 | +0.02(+0.60%) |
Jun 19, 2023 | 3.360 | 3.400 | 3.360 | 3.360 | 179,930 | +0.01(+0.30%) |
Jun 16, 2023 | 3.290 | 3.390 | 3.290 | 3.350 | 2,348,331 | +0.06(+1.82%) |
Jun 15, 2023 | 3.180 | 3.290 | 3.180 | 3.290 | 412,220 | +0.11(+3.46%) |
Jun 14, 2023 | 3.280 | 3.280 | 3.150 | 3.180 | 374,230 | -0.08(-2.45%) |
Jun 13, 2023 | 3.280 | 3.350 | 3.260 | 3.260 | 356,182 | +0.01(+0.31%) |
Jun 12, 2023 | 3.250 | 3.280 | 3.210 | 3.250 | 676,858 | -0.05(-1.52%) |
Jun 09, 2023 | 3.380 | 3.400 | 3.280 | 3.300 | 754,443 | -0.09(-2.65%) |
Jun 08, 2023 | 3.400 | 3.400 | 3.320 | 3.390 | 583,638 | -0.01(-0.29%) |
Jun 07, 2023 | 3.330 | 3.420 | 3.330 | 3.400 | 555,514 | +0.07(+2.10%) |
Jun 06, 2023 | 3.300 | 3.340 | 3.260 | 3.330 | 1,480,257 | -0.01(-0.30%) |
Jun 05, 2023 | 3.350 | 3.390 | 3.320 | 3.340 | 1,339,266 | +0.02(+0.60%) |
Jun 02, 2023 | 3.290 | 3.360 | 3.260 | 3.320 | 559,792 | +0.10(+3.11%) |