Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.650 | 3.750 | 3.620 | 3.635 | 1,801,120 | +0.02(+0.69%) |
Aug 30, 2023 | 3.660 | 3.700 | 3.600 | 3.610 | 1,089,618 | -0.08(-2.17%) |
Aug 29, 2023 | 3.670 | 3.740 | 3.650 | 3.690 | 1,040,160 | +0.02(+0.54%) |
Aug 28, 2023 | 3.770 | 3.800 | 3.650 | 3.670 | 1,035,800 | -0.06(-1.61%) |
Aug 25, 2023 | 3.820 | 3.870 | 3.710 | 3.730 | 925,760 | -0.08(-2.10%) |
Aug 24, 2023 | 3.910 | 3.940 | 3.780 | 3.810 | 1,374,569 | -0.09(-2.31%) |
Aug 23, 2023 | 3.800 | 3.910 | 3.750 | 3.900 | 1,429,802 | +0.18(+4.84%) |
Aug 22, 2023 | 3.800 | 3.815 | 3.660 | 3.720 | 1,225,476 | -0.05(-1.33%) |
Aug 21, 2023 | 3.740 | 3.830 | 3.695 | 3.770 | 1,611,469 | +0.02(+0.53%) |
Aug 18, 2023 | 3.620 | 3.800 | 3.620 | 3.750 | 1,788,657 | +0.07(+1.90%) |
Aug 17, 2023 | 3.530 | 3.690 | 3.530 | 3.680 | 2,482,661 | +0.16(+4.55%) |
Aug 16, 2023 | 3.710 | 3.740 | 3.520 | 3.520 | 2,276,538 | -0.22(-5.88%) |
Aug 15, 2023 | 3.970 | 3.980 | 3.730 | 3.740 | 2,172,713 | -0.26(-6.62%) |
Aug 14, 2023 | 3.900 | 4.010 | 3.880 | 4.005 | 1,288,807 | +0.05(+1.39%) |
Aug 11, 2023 | 3.870 | 4.000 | 3.870 | 3.950 | 1,531,703 | +0.04(+1.02%) |
Aug 10, 2023 | 3.810 | 3.960 | 3.810 | 3.910 | 2,247,572 | +0.10(+2.62%) |
Aug 09, 2023 | 3.800 | 3.850 | 3.710 | 3.810 | 2,081,824 | +0.00(+0.00%) |
Aug 08, 2023 | 3.690 | 3.820 | 3.690 | 3.810 | 2,140,074 | +0.06(+1.60%) |
Aug 07, 2023 | 3.860 | 3.860 | 3.650 | 3.750 | 2,633,012 | +0.04(+0.94%) |
Aug 04, 2023 | 4.080 | 4.090 | 3.690 | 3.715 | 3,950,569 | -0.41(-9.83%) |
Aug 03, 2023 | 4.000 | 4.165 | 3.990 | 4.120 | 1,541,725 | +0.10(+2.49%) |
Aug 02, 2023 | 4.080 | 4.080 | 3.960 | 4.020 | 1,189,708 | -0.09(-2.19%) |
Aug 01, 2023 | 4.060 | 4.120 | 4.030 | 4.110 | 940,835 | +0.02(+0.49%) |
Jul 31, 2023 | 4.070 | 4.129 | 4.070 | 4.090 | 958,774 | +0.02(+0.49%) |
Jul 28, 2023 | 4.100 | 4.135 | 4.040 | 4.070 | 1,194,334 | +0.00(+0.00%) |
Jul 27, 2023 | 4.180 | 4.190 | 4.060 | 4.070 | 635,970 | -0.09(-2.16%) |
Jul 26, 2023 | 4.100 | 4.185 | 4.080 | 4.160 | 1,082,999 | +0.06(+1.46%) |
Jul 25, 2023 | 4.100 | 4.130 | 4.070 | 4.100 | 772,754 | -0.01(-0.24%) |
Jul 24, 2023 | 4.130 | 4.170 | 4.090 | 4.110 | 981,367 | -0.02(-0.48%) |
Jul 21, 2023 | 4.240 | 4.240 | 4.120 | 4.130 | 809,008 | -0.06(-1.43%) |
Jul 20, 2023 | 4.340 | 4.340 | 4.180 | 4.190 | 769,274 | -0.15(-3.46%) |
Jul 19, 2023 | 4.340 | 4.400 | 4.310 | 4.340 | 817,318 | +0.02(+0.46%) |
Jul 18, 2023 | 4.370 | 4.450 | 4.310 | 4.320 | 866,691 | -0.04(-0.92%) |
Jul 17, 2023 | 4.280 | 4.370 | 4.230 | 4.360 | 1,143,516 | +0.10(+2.35%) |
Jul 14, 2023 | 4.300 | 4.350 | 4.260 | 4.260 | 1,550,488 | -0.05(-1.16%) |
Jul 13, 2023 | 4.270 | 4.320 | 4.245 | 4.310 | 878,613 | +0.06(+1.41%) |
Jul 12, 2023 | 4.220 | 4.290 | 4.220 | 4.250 | 1,102,988 | +0.07(+1.67%) |
Jul 11, 2023 | 4.130 | 4.225 | 4.130 | 4.180 | 1,499,783 | +0.04(+0.97%) |
Jul 10, 2023 | 4.120 | 4.180 | 4.100 | 4.140 | 1,170,903 | +0.02(+0.49%) |
Jul 07, 2023 | 4.050 | 4.160 | 4.030 | 4.120 | 1,605,777 | +0.09(+2.23%) |
Jul 06, 2023 | 4.050 | 4.070 | 3.950 | 4.030 | 1,490,326 | -0.03(-0.74%) |
Jul 05, 2023 | 4.170 | 4.170 | 4.050 | 4.060 | 1,432,664 | -0.13(-3.10%) |
Jul 03, 2023 | 4.160 | 4.230 | 4.151 | 4.190 | 533,819 | +0.05(+1.21%) |
Jun 30, 2023 | 4.210 | 4.270 | 4.130 | 4.140 | 1,381,194 | -0.06(-1.43%) |
Jun 29, 2023 | 4.110 | 4.230 | 4.100 | 4.200 | 1,120,144 | +0.08(+1.94%) |
Jun 28, 2023 | 4.120 | 4.130 | 4.070 | 4.120 | 654,097 | +0.00(+0.00%) |
Jun 27, 2023 | 4.070 | 4.140 | 4.040 | 4.120 | 648,342 | +0.05(+1.23%) |
Jun 26, 2023 | 4.100 | 4.160 | 4.045 | 4.070 | 1,017,939 | -0.05(-1.21%) |
Jun 23, 2023 | 4.070 | 4.140 | 4.040 | 4.120 | 1,541,413 | +0.00(+0.00%) |
Jun 22, 2023 | 4.190 | 4.190 | 4.075 | 4.120 | 1,062,551 | -0.07(-1.67%) |
Jun 21, 2023 | 4.150 | 4.210 | 4.080 | 4.190 | 1,076,257 | +0.03(+0.72%) |
Jun 20, 2023 | 4.210 | 4.230 | 4.150 | 4.160 | 1,285,261 | -0.04(-0.95%) |
Jun 16, 2023 | 4.250 | 4.280 | 4.150 | 4.200 | 1,626,864 | -0.04(-0.94%) |