Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.950 | 3.090 | 2.940 | 2.950 | 54,581 | +0.00(+0.00%) |
Aug 30, 2023 | 2.970 | 2.990 | 2.900 | 2.950 | 34,841 | +0.00(+0.00%) |
Aug 29, 2023 | 2.910 | 3.040 | 2.867 | 2.950 | 20,335 | +0.04(+1.37%) |
Aug 28, 2023 | 2.850 | 3.060 | 2.850 | 2.910 | 38,661 | +0.04(+1.39%) |
Aug 25, 2023 | 2.990 | 3.025 | 2.800 | 2.870 | 82,728 | -0.12(-4.01%) |
Aug 24, 2023 | 2.880 | 3.000 | 2.880 | 2.990 | 29,662 | +0.08(+2.75%) |
Aug 23, 2023 | 2.800 | 3.015 | 2.800 | 2.910 | 35,408 | +0.03(+1.04%) |
Aug 22, 2023 | 2.920 | 3.000 | 2.850 | 2.880 | 59,272 | -0.04(-1.37%) |
Aug 21, 2023 | 2.900 | 3.030 | 2.824 | 2.920 | 29,807 | +0.05(+1.74%) |
Aug 18, 2023 | 2.820 | 2.940 | 2.780 | 2.870 | 65,492 | +0.03(+1.06%) |
Aug 17, 2023 | 3.100 | 3.110 | 2.780 | 2.840 | 78,819 | -0.24(-7.79%) |
Aug 16, 2023 | 2.990 | 3.100 | 2.910 | 3.080 | 62,233 | +0.12(+3.88%) |
Aug 15, 2023 | 2.720 | 3.090 | 2.710 | 2.965 | 136,608 | +0.12(+4.40%) |
Aug 14, 2023 | 2.760 | 2.880 | 2.752 | 2.840 | 117,504 | +0.04(+1.43%) |
Aug 11, 2023 | 2.750 | 2.820 | 2.750 | 2.800 | 34,200 | +0.01(+0.36%) |
Aug 10, 2023 | 2.830 | 2.942 | 2.760 | 2.790 | 71,900 | -0.15(-5.10%) |
Aug 09, 2023 | 3.100 | 3.100 | 2.900 | 2.940 | 71,703 | -0.15(-4.85%) |
Aug 08, 2023 | 3.070 | 3.145 | 3.000 | 3.090 | 59,605 | +0.13(+4.39%) |
Aug 07, 2023 | 2.720 | 3.050 | 2.680 | 2.960 | 135,858 | +0.28(+10.45%) |
Aug 04, 2023 | 2.930 | 2.990 | 2.660 | 2.680 | 244,525 | -0.25(-8.53%) |
Aug 03, 2023 | 3.220 | 3.220 | 2.850 | 2.930 | 181,008 | -0.31(-9.57%) |
Aug 02, 2023 | 3.300 | 3.466 | 3.110 | 3.240 | 47,437 | -0.02(-0.61%) |
Aug 01, 2023 | 3.360 | 3.410 | 3.090 | 3.260 | 80,920 | -0.12(-3.55%) |
Jul 31, 2023 | 3.330 | 3.500 | 3.320 | 3.380 | 99,423 | +0.05(+1.50%) |
Jul 28, 2023 | 3.220 | 3.468 | 3.150 | 3.330 | 122,008 | +0.06(+1.99%) |
Jul 27, 2023 | 3.330 | 3.398 | 3.160 | 3.265 | 69,143 | -0.04(-1.36%) |
Jul 26, 2023 | 3.190 | 3.380 | 3.000 | 3.310 | 179,334 | +0.07(+2.16%) |
Jul 25, 2023 | 3.470 | 3.600 | 3.130 | 3.240 | 326,095 | -0.23(-6.63%) |
Jul 24, 2023 | 3.590 | 3.670 | 3.470 | 3.470 | 143,771 | -0.14(-3.88%) |
Jul 21, 2023 | 3.730 | 3.805 | 3.548 | 3.610 | 161,744 | -0.09(-2.43%) |
Jul 20, 2023 | 3.850 | 4.048 | 3.641 | 3.700 | 79,546 | -0.05(-1.33%) |
Jul 19, 2023 | 3.910 | 4.069 | 3.750 | 3.750 | 134,108 | -0.18(-4.58%) |
Jul 18, 2023 | 4.090 | 4.330 | 3.870 | 3.930 | 185,996 | -0.16(-3.91%) |
Jul 17, 2023 | 3.760 | 4.150 | 3.760 | 4.090 | 218,926 | +0.31(+8.20%) |
Jul 14, 2023 | 3.950 | 3.950 | 3.630 | 3.780 | 144,977 | -0.12(-3.08%) |
Jul 13, 2023 | 3.860 | 4.030 | 3.780 | 3.900 | 192,597 | +0.10(+2.63%) |
Jul 12, 2023 | 3.560 | 3.880 | 3.550 | 3.800 | 153,790 | +0.26(+7.34%) |
Jul 11, 2023 | 3.660 | 3.710 | 3.440 | 3.540 | 257,583 | -0.16(-4.32%) |
Jul 10, 2023 | 3.990 | 4.130 | 3.550 | 3.700 | 196,928 | -0.23(-5.85%) |
Jul 07, 2023 | 4.050 | 4.050 | 3.810 | 3.930 | 190,037 | -0.11(-2.72%) |
Jul 06, 2023 | 4.050 | 4.250 | 4.002 | 4.040 | 190,856 | +0.10(+2.54%) |
Jul 05, 2023 | 4.330 | 4.400 | 3.820 | 3.940 | 320,146 | -0.46(-10.45%) |
Jul 03, 2023 | 4.340 | 4.450 | 4.200 | 4.400 | 120,112 | +0.08(+1.85%) |
Jun 30, 2023 | 4.310 | 4.400 | 4.146 | 4.320 | 128,208 | +0.08(+1.89%) |
Jun 29, 2023 | 4.250 | 4.300 | 4.090 | 4.240 | 122,266 | +0.02(+0.47%) |
Jun 28, 2023 | 4.360 | 4.490 | 4.140 | 4.220 | 171,648 | -0.03(-0.71%) |
Jun 27, 2023 | 4.420 | 4.420 | 4.166 | 4.250 | 566,634 | -0.15(-3.41%) |
Jun 26, 2023 | 4.300 | 4.750 | 4.260 | 4.400 | 346,062 | +0.15(+3.53%) |
Jun 23, 2023 | 4.050 | 4.260 | 3.870 | 4.250 | 345,177 | +0.20(+4.94%) |
Jun 22, 2023 | 3.850 | 4.157 | 3.640 | 4.050 | 399,465 | +0.41(+11.26%) |
Jun 21, 2023 | 3.910 | 3.910 | 3.550 | 3.640 | 905,608 | -0.27(-6.91%) |
Jun 20, 2023 | 3.700 | 4.050 | 3.500 | 3.910 | 263,954 | +0.41(+11.71%) |
Jun 16, 2023 | 3.180 | 3.670 | 3.158 | 3.500 | 190,501 | +0.32(+10.06%) |
Jun 15, 2023 | 3.090 | 3.390 | 3.040 | 3.180 | 63,146 | +0.02(+0.63%) |
Jun 14, 2023 | 3.350 | 3.385 | 3.160 | 3.160 | 64,008 | -0.09(-2.77%) |
Jun 13, 2023 | 3.000 | 3.310 | 3.000 | 3.250 | 43,997 | +0.28(+9.43%) |
Jun 12, 2023 | 3.140 | 3.310 | 2.850 | 2.970 | 218,213 | -0.17(-5.41%) |
Jun 09, 2023 | 3.220 | 3.450 | 3.140 | 3.140 | 119,264 | -0.09(-2.79%) |
Jun 08, 2023 | 3.140 | 3.480 | 3.100 | 3.230 | 241,138 | +0.18(+5.90%) |
Jun 07, 2023 | 2.980 | 3.120 | 2.927 | 3.050 | 202,722 | +0.13(+4.45%) |
Jun 06, 2023 | 2.700 | 3.010 | 2.700 | 2.920 | 153,629 | +0.22(+8.15%) |
Jun 05, 2023 | 2.600 | 2.740 | 2.540 | 2.700 | 47,662 | +0.10(+3.85%) |
Jun 02, 2023 | 2.740 | 2.740 | 2.600 | 2.600 | 58,426 | -0.13(-4.76%) |