Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.840 | 2.950 | 2.840 | 2.850 | 432,869 | +0.00(+0.00%) |
Aug 30, 2023 | 2.810 | 2.860 | 2.810 | 2.850 | 445,088 | +0.04(+1.42%) |
Aug 29, 2023 | 2.850 | 2.860 | 2.770 | 2.810 | 787,490 | -0.03(-1.06%) |
Aug 28, 2023 | 2.870 | 2.910 | 2.830 | 2.840 | 286,690 | +0.03(+1.07%) |
Aug 25, 2023 | 2.800 | 2.825 | 2.770 | 2.810 | 324,642 | +0.00(+0.00%) |
Aug 24, 2023 | 2.840 | 2.870 | 2.800 | 2.810 | 287,414 | -0.04(-1.40%) |
Aug 23, 2023 | 2.820 | 2.890 | 2.815 | 2.850 | 296,364 | +0.02(+0.71%) |
Aug 22, 2023 | 2.930 | 2.980 | 2.825 | 2.830 | 410,671 | -0.07(-2.41%) |
Aug 21, 2023 | 2.890 | 2.920 | 2.820 | 2.900 | 433,526 | +0.00(+0.00%) |
Aug 18, 2023 | 2.840 | 2.928 | 2.820 | 2.900 | 434,772 | +0.03(+1.05%) |
Aug 17, 2023 | 2.900 | 2.915 | 2.839 | 2.870 | 627,446 | -0.04(-1.37%) |
Aug 16, 2023 | 3.050 | 3.060 | 2.910 | 2.910 | 861,391 | -0.17(-5.52%) |
Aug 15, 2023 | 3.150 | 3.200 | 3.080 | 3.080 | 629,174 | -0.07(-2.22%) |
Aug 14, 2023 | 3.030 | 3.160 | 3.015 | 3.150 | 717,652 | +0.07(+2.27%) |
Aug 11, 2023 | 3.120 | 3.220 | 3.011 | 3.080 | 2,572,998 | -0.07(-2.22%) |
Aug 10, 2023 | 3.710 | 3.710 | 3.120 | 3.150 | 1,743,707 | -0.45(-12.50%) |
Aug 09, 2023 | 4.000 | 4.030 | 3.550 | 3.600 | 2,104,641 | -0.50(-12.20%) |
Aug 08, 2023 | 4.160 | 4.215 | 4.060 | 4.100 | 1,020,061 | -0.10(-2.38%) |
Aug 07, 2023 | 4.200 | 4.220 | 4.120 | 4.200 | 356,083 | +0.00(+0.00%) |
Aug 04, 2023 | 4.150 | 4.270 | 4.140 | 4.200 | 469,844 | +0.06(+1.45%) |
Aug 03, 2023 | 4.140 | 4.170 | 4.105 | 4.140 | 396,045 | -0.02(-0.48%) |
Aug 02, 2023 | 4.210 | 4.210 | 4.140 | 4.160 | 293,088 | -0.05(-1.19%) |
Aug 01, 2023 | 4.240 | 4.260 | 4.135 | 4.210 | 315,372 | -0.05(-1.17%) |
Jul 31, 2023 | 4.220 | 4.299 | 4.160 | 4.260 | 600,375 | +0.06(+1.43%) |
Jul 28, 2023 | 4.070 | 4.260 | 4.030 | 4.200 | 1,472,358 | +0.17(+4.22%) |
Jul 27, 2023 | 3.980 | 4.069 | 3.980 | 4.030 | 468,429 | +0.06(+1.51%) |
Jul 26, 2023 | 3.890 | 3.980 | 3.890 | 3.970 | 290,424 | +0.08(+2.06%) |
Jul 25, 2023 | 3.900 | 3.950 | 3.880 | 3.890 | 278,443 | -0.05(-1.27%) |
Jul 24, 2023 | 3.950 | 3.980 | 3.912 | 3.940 | 278,043 | -0.01(-0.25%) |
Jul 21, 2023 | 3.940 | 3.980 | 3.900 | 3.950 | 423,284 | +0.05(+1.28%) |
Jul 20, 2023 | 3.910 | 3.960 | 3.860 | 3.900 | 286,556 | +0.00(+0.00%) |
Jul 19, 2023 | 3.920 | 3.978 | 3.890 | 3.900 | 292,945 | -0.02(-0.51%) |
Jul 18, 2023 | 3.830 | 3.965 | 3.810 | 3.920 | 507,803 | +0.10(+2.62%) |
Jul 17, 2023 | 3.800 | 3.850 | 3.760 | 3.820 | 251,002 | +0.02(+0.53%) |
Jul 14, 2023 | 3.830 | 3.890 | 3.785 | 3.800 | 323,990 | -0.07(-1.81%) |
Jul 13, 2023 | 3.870 | 3.920 | 3.855 | 3.870 | 285,164 | +0.01(+0.26%) |
Jul 12, 2023 | 3.820 | 3.880 | 3.810 | 3.860 | 324,310 | +0.10(+2.66%) |
Jul 11, 2023 | 3.820 | 3.840 | 3.730 | 3.760 | 400,251 | -0.03(-0.79%) |
Jul 10, 2023 | 3.670 | 3.820 | 3.665 | 3.790 | 374,827 | +0.13(+3.55%) |
Jul 07, 2023 | 3.590 | 3.690 | 3.570 | 3.660 | 679,655 | +0.08(+2.23%) |
Jul 06, 2023 | 3.520 | 3.620 | 3.500 | 3.580 | 529,884 | -0.01(-0.28%) |
Jul 05, 2023 | 3.750 | 3.750 | 3.545 | 3.590 | 1,253,709 | -0.19(-5.03%) |
Jul 03, 2023 | 3.820 | 3.820 | 3.735 | 3.780 | 331,647 | -0.09(-2.33%) |
Jun 30, 2023 | 3.920 | 3.940 | 3.795 | 3.870 | 728,855 | -0.03(-0.77%) |
Jun 29, 2023 | 3.810 | 3.920 | 3.810 | 3.900 | 457,649 | +0.07(+1.83%) |
Jun 28, 2023 | 3.760 | 3.845 | 3.690 | 3.830 | 492,930 | +0.05(+1.32%) |
Jun 27, 2023 | 3.770 | 3.855 | 3.710 | 3.780 | 494,784 | -0.01(-0.26%) |
Jun 26, 2023 | 3.650 | 3.845 | 3.610 | 3.790 | 894,616 | +0.14(+3.84%) |
Jun 23, 2023 | 3.800 | 3.860 | 3.570 | 3.650 | 12,654,651 | -0.21(-5.44%) |
Jun 22, 2023 | 3.850 | 3.910 | 3.805 | 3.860 | 711,880 | +0.02(+0.52%) |
Jun 21, 2023 | 3.960 | 4.000 | 3.760 | 3.840 | 1,330,626 | -0.13(-3.27%) |
Jun 20, 2023 | 3.850 | 4.025 | 3.823 | 3.970 | 992,329 | +0.10(+2.58%) |
Jun 16, 2023 | 3.930 | 3.945 | 3.850 | 3.870 | 914,276 | -0.05(-1.28%) |
Jun 15, 2023 | 3.890 | 3.965 | 3.860 | 3.920 | 517,485 | +0.01(+0.26%) |
Jun 14, 2023 | 3.900 | 4.033 | 3.890 | 3.910 | 575,890 | +0.03(+0.77%) |
Jun 13, 2023 | 3.950 | 3.950 | 3.815 | 3.880 | 887,494 | -0.03(-0.77%) |
Jun 12, 2023 | 3.750 | 3.990 | 3.715 | 3.910 | 1,616,332 | +0.17(+4.55%) |
Jun 09, 2023 | 3.710 | 3.750 | 3.680 | 3.740 | 314,693 | +0.06(+1.63%) |
Jun 08, 2023 | 3.670 | 3.705 | 3.641 | 3.680 | 307,862 | +0.03(+0.82%) |
Jun 07, 2023 | 3.720 | 3.739 | 3.620 | 3.650 | 241,183 | -0.07(-1.88%) |
Jun 06, 2023 | 3.650 | 3.749 | 3.650 | 3.720 | 225,564 | +0.07(+1.92%) |
Jun 05, 2023 | 3.750 | 3.790 | 3.650 | 3.650 | 279,506 | -0.14(-3.69%) |
Jun 02, 2023 | 3.560 | 3.800 | 3.540 | 3.790 | 472,437 | +0.21(+5.87%) |