Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.450 | 3.680 | 3.450 | 3.600 | 3,171 | +0.23(+6.82%) |
Aug 30, 2023 | 3.200 | 3.370 | 3.200 | 3.370 | 3,510 | +0.22(+6.98%) |
Aug 29, 2023 | 3.220 | 3.220 | 3.140 | 3.150 | 5,576 | +0.00(+0.00%) |
Aug 28, 2023 | 3.530 | 3.530 | 3.150 | 3.150 | 3,010 | -0.20(-5.97%) |
Aug 25, 2023 | 3.050 | 3.640 | 3.050 | 3.350 | 7,679 | +0.35(+11.67%) |
Aug 24, 2023 | 3.160 | 3.160 | 2.995 | 3.000 | 18,810 | -0.19(-5.96%) |
Aug 23, 2023 | 3.300 | 3.310 | 3.100 | 3.190 | 6,690 | -0.14(-4.20%) |
Aug 22, 2023 | 3.680 | 3.680 | 3.160 | 3.330 | 9,283 | -0.30(-8.26%) |
Aug 21, 2023 | 3.700 | 3.770 | 3.600 | 3.630 | 1,664 | +0.07(+1.97%) |
Aug 18, 2023 | 3.400 | 3.590 | 3.360 | 3.560 | 13,600 | +0.16(+4.71%) |
Aug 17, 2023 | 3.380 | 3.500 | 3.380 | 3.400 | 4,209 | +0.15(+4.62%) |
Aug 16, 2023 | 3.180 | 3.250 | 3.130 | 3.250 | 7,694 | +0.10(+3.17%) |
Aug 15, 2023 | 3.250 | 3.250 | 3.000 | 3.150 | 7,960 | -0.10(-3.08%) |
Aug 14, 2023 | 3.300 | 3.330 | 3.200 | 3.250 | 7,027 | -0.08(-2.40%) |
Aug 11, 2023 | 3.370 | 3.370 | 3.330 | 3.330 | 300 | +0.02(+0.60%) |
Aug 10, 2023 | 3.350 | 3.410 | 3.300 | 3.310 | 8,406 | -0.09(-2.65%) |
Aug 09, 2023 | 3.590 | 3.590 | 3.370 | 3.400 | 9,300 | -0.30(-8.11%) |
Aug 08, 2023 | 3.850 | 3.850 | 3.700 | 3.700 | 3,055 | -0.27(-6.80%) |
Aug 04, 2023 | 3.970 | 0 | +0.05(+1.28%) | |||
Aug 03, 2023 | 3.950 | 4.010 | 3.910 | 3.920 | 15,766 | -0.05(-1.26%) |
Aug 02, 2023 | 4.000 | 4.000 | 3.940 | 3.970 | 15,930 | -0.04(-1.00%) |
Aug 01, 2023 | 3.990 | 4.020 | 3.990 | 4.010 | 1,020 | +0.11(+2.82%) |
Jul 31, 2023 | 4.010 | 4.010 | 3.890 | 3.900 | 6,336 | -0.20(-4.88%) |
Jul 28, 2023 | 4.480 | 4.480 | 4.080 | 4.100 | 6,321 | -0.08(-1.91%) |
Jul 27, 2023 | 4.510 | 4.510 | 4.180 | 4.180 | 8,778 | -0.14(-3.24%) |
Jul 26, 2023 | 4.660 | 4.660 | 4.320 | 4.320 | 13,403 | -0.33(-7.10%) |
Jul 25, 2023 | 4.800 | 4.800 | 4.650 | 4.650 | 1,400 | -0.10(-2.11%) |
Jul 24, 2023 | 4.920 | 4.930 | 4.650 | 4.750 | 5,025 | -0.21(-4.23%) |
Jul 21, 2023 | 4.880 | 5.370 | 4.880 | 4.960 | 4,509 | +0.25(+5.31%) |
Jul 20, 2023 | 5.340 | 5.340 | 4.660 | 4.710 | 11,750 | -0.44(-8.54%) |
Jul 19, 2023 | 5.510 | 5.660 | 5.150 | 5.150 | 4,435 | -0.35(-6.36%) |
Jul 18, 2023 | 5.460 | 5.850 | 5.450 | 5.500 | 14,979 | +0.22(+4.17%) |
Jul 17, 2023 | 5.300 | 5.430 | 5.250 | 5.280 | 5,820 | -0.07(-1.31%) |
Jul 14, 2023 | 5.600 | 5.600 | 5.300 | 5.350 | 2,005 | -0.20(-3.60%) |
Jul 13, 2023 | 5.420 | 5.800 | 5.420 | 5.550 | 14,992 | +0.07(+1.28%) |
Jul 12, 2023 | 5.090 | 5.800 | 5.090 | 5.480 | 14,686 | +0.61(+12.53%) |
Jul 11, 2023 | 5.200 | 5.200 | 4.610 | 4.870 | 16,262 | -0.38(-7.24%) |
Jul 10, 2023 | 5.370 | 5.450 | 5.100 | 5.250 | 5,688 | +0.05(+0.96%) |
Jul 07, 2023 | 5.300 | 5.300 | 5.200 | 5.200 | 540 | -0.12(-2.26%) |
Jul 06, 2023 | 5.160 | 5.650 | 5.150 | 5.320 | 25,824 | +0.21(+4.11%) |
Jul 05, 2023 | 4.230 | 5.150 | 4.220 | 5.110 | 31,173 | +1.11(+27.75%) |
Jul 04, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 253 | +0.00(+0.00%) |
Jun 30, 2023 | 4.000 | 0 | -0.06(-1.48%) | |||
Jun 29, 2023 | 3.925 | 4.060 | 3.840 | 4.060 | 5,240 | +0.13(+3.31%) |
Jun 28, 2023 | 3.800 | 3.930 | 3.750 | 3.930 | 2,205 | +0.14(+3.69%) |
Jun 27, 2023 | 3.830 | 3.830 | 3.790 | 3.790 | 950 | -0.04(-1.04%) |
Jun 26, 2023 | 3.850 | 3.850 | 3.800 | 3.830 | 1,537 | -0.04(-1.03%) |
Jun 23, 2023 | 3.760 | 3.910 | 3.720 | 3.870 | 6,478 | +0.02(+0.52%) |
Jun 22, 2023 | 3.710 | 3.970 | 3.700 | 3.850 | 5,110 | +0.10(+2.67%) |
Jun 21, 2023 | 3.700 | 3.770 | 3.700 | 3.750 | 2,301 | +0.00(+0.00%) |
Jun 20, 2023 | 3.750 | 3.820 | 3.650 | 3.750 | 2,205 | +0.15(+4.17%) |
Jun 19, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.01(+0.28%) |
Jun 16, 2023 | 3.880 | 4.090 | 3.590 | 3.590 | 19,982 | -0.21(-5.53%) |
Jun 15, 2023 | 4.260 | 4.260 | 3.750 | 3.800 | 18,356 | -0.54(-12.44%) |
Jun 14, 2023 | 4.190 | 4.340 | 4.190 | 4.340 | 4,847 | +0.23(+5.60%) |
Jun 13, 2023 | 4.720 | 4.820 | 4.000 | 4.110 | 20,783 | -0.62(-13.11%) |
Jun 12, 2023 | 4.830 | 4.830 | 4.700 | 4.730 | 3,500 | -0.10(-2.07%) |
Jun 09, 2023 | 4.430 | 4.880 | 4.430 | 4.830 | 1,100 | +0.23(+5.00%) |
Jun 08, 2023 | 5.000 | 5.000 | 4.570 | 4.600 | 12,097 | -0.50(-9.80%) |
Jun 07, 2023 | 5.200 | 5.200 | 5.100 | 5.100 | 5,732 | -0.12(-2.30%) |
Jun 06, 2023 | 5.350 | 5.350 | 5.200 | 5.220 | 8,549 | -0.08(-1.51%) |
Jun 05, 2023 | 5.370 | 5.400 | 5.300 | 5.300 | 11,100 | +0.00(+0.00%) |
Jun 02, 2023 | 5.120 | 5.350 | 5.050 | 5.300 | 3,400 | +0.30(+6.00%) |