Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.020 | 4.065 | 3.830 | 3.950 | 136,503 | -0.16(-3.89%) |
Aug 30, 2023 | 4.000 | 4.110 | 3.850 | 4.110 | 200,688 | +0.37(+9.89%) |
Aug 29, 2023 | 3.900 | 3.950 | 3.720 | 3.740 | 93,535 | -0.18(-4.59%) |
Aug 28, 2023 | 3.840 | 3.920 | 3.670 | 3.920 | 92,885 | +0.26(+7.10%) |
Aug 25, 2023 | 3.850 | 3.850 | 3.610 | 3.660 | 44,187 | -0.17(-4.44%) |
Aug 24, 2023 | 3.840 | 3.975 | 3.750 | 3.830 | 122,470 | +0.07(+1.86%) |
Aug 23, 2023 | 3.680 | 3.870 | 3.620 | 3.760 | 118,156 | +0.10(+2.73%) |
Aug 22, 2023 | 3.450 | 3.730 | 3.450 | 3.660 | 78,885 | +0.23(+6.71%) |
Aug 21, 2023 | 3.640 | 3.682 | 3.430 | 3.430 | 115,676 | -0.21(-5.77%) |
Aug 18, 2023 | 3.740 | 3.740 | 3.440 | 3.640 | 70,505 | -0.15(-3.96%) |
Aug 17, 2023 | 3.430 | 3.860 | 3.310 | 3.790 | 215,787 | +0.41(+12.13%) |
Aug 16, 2023 | 3.410 | 3.510 | 3.290 | 3.380 | 188,419 | -0.07(-2.03%) |
Aug 15, 2023 | 3.540 | 3.620 | 3.430 | 3.450 | 99,088 | -0.20(-5.48%) |
Aug 14, 2023 | 3.790 | 3.820 | 3.440 | 3.650 | 177,132 | -0.13(-3.44%) |
Aug 11, 2023 | 4.000 | 4.040 | 3.660 | 3.780 | 267,385 | -0.22(-5.50%) |
Aug 10, 2023 | 2.810 | 4.150 | 2.780 | 4.000 | 2,206,327 | +0.35(+9.59%) |
Aug 09, 2023 | 3.560 | 3.660 | 3.560 | 3.650 | 73,766 | +0.08(+2.24%) |
Aug 08, 2023 | 3.590 | 3.670 | 3.510 | 3.570 | 106,238 | +0.00(+0.00%) |
Aug 07, 2023 | 3.730 | 3.780 | 3.380 | 3.570 | 162,069 | -0.17(-4.42%) |
Aug 04, 2023 | 4.010 | 4.050 | 3.690 | 3.735 | 454,556 | -0.36(-8.90%) |
Aug 03, 2023 | 4.160 | 4.280 | 4.070 | 4.100 | 89,408 | -0.03(-0.73%) |
Aug 02, 2023 | 4.190 | 4.270 | 3.650 | 4.130 | 238,608 | -0.05(-1.20%) |
Aug 01, 2023 | 4.120 | 4.180 | 4.060 | 4.180 | 78,312 | -0.01(-0.24%) |
Jul 31, 2023 | 4.070 | 4.220 | 4.070 | 4.190 | 79,106 | +0.10(+2.44%) |
Jul 28, 2023 | 4.050 | 4.120 | 4.010 | 4.090 | 94,531 | +0.02(+0.49%) |
Jul 27, 2023 | 4.040 | 4.100 | 3.920 | 4.070 | 161,038 | +0.00(+0.00%) |
Jul 26, 2023 | 4.000 | 4.080 | 3.940 | 4.070 | 98,984 | +0.11(+2.78%) |
Jul 25, 2023 | 4.100 | 4.130 | 3.940 | 3.960 | 264,666 | -0.18(-4.35%) |
Jul 24, 2023 | 4.170 | 4.200 | 4.090 | 4.140 | 170,689 | -0.08(-1.90%) |
Jul 21, 2023 | 4.100 | 4.250 | 4.000 | 4.220 | 253,223 | +0.14(+3.43%) |
Jul 20, 2023 | 4.160 | 4.160 | 3.990 | 4.080 | 65,774 | +0.09(+2.26%) |
Jul 19, 2023 | 4.030 | 4.120 | 3.950 | 3.990 | 237,294 | -0.04(-0.99%) |
Jul 18, 2023 | 4.080 | 4.200 | 4.000 | 4.030 | 115,900 | -0.02(-0.49%) |
Jul 17, 2023 | 4.160 | 4.210 | 4.040 | 4.050 | 109,827 | -0.10(-2.41%) |
Jul 14, 2023 | 4.330 | 4.330 | 4.100 | 4.150 | 222,067 | -0.18(-4.16%) |
Jul 13, 2023 | 4.050 | 4.350 | 4.050 | 4.330 | 91,427 | +0.20(+4.84%) |
Jul 12, 2023 | 4.200 | 4.350 | 4.080 | 4.130 | 81,682 | -0.05(-1.20%) |
Jul 11, 2023 | 4.350 | 4.350 | 4.150 | 4.180 | 223,244 | -0.12(-2.79%) |
Jul 10, 2023 | 4.020 | 4.300 | 3.950 | 4.300 | 318,561 | +0.41(+10.54%) |
Jul 07, 2023 | 3.930 | 4.020 | 3.820 | 3.890 | 257,796 | -0.01(-0.26%) |
Jul 06, 2023 | 4.130 | 4.130 | 3.880 | 3.900 | 449,172 | -0.28(-6.70%) |
Jul 05, 2023 | 4.320 | 4.350 | 4.150 | 4.180 | 208,616 | -0.14(-3.24%) |
Jul 03, 2023 | 4.420 | 4.500 | 4.310 | 4.320 | 154,056 | -0.14(-3.14%) |
Jun 30, 2023 | 4.450 | 4.550 | 4.350 | 4.460 | 107,802 | +0.02(+0.45%) |
Jun 29, 2023 | 4.480 | 4.580 | 4.410 | 4.440 | 110,139 | -0.10(-2.20%) |
Jun 28, 2023 | 4.430 | 4.610 | 4.410 | 4.540 | 105,896 | +0.09(+2.02%) |
Jun 27, 2023 | 4.500 | 4.500 | 4.330 | 4.450 | 129,230 | -0.07(-1.55%) |
Jun 26, 2023 | 4.550 | 4.620 | 4.430 | 4.520 | 139,449 | -0.05(-1.09%) |
Jun 23, 2023 | 4.500 | 4.607 | 4.440 | 4.570 | 309,434 | +0.05(+1.11%) |
Jun 22, 2023 | 4.490 | 4.550 | 4.400 | 4.520 | 250,941 | +0.02(+0.44%) |
Jun 21, 2023 | 4.700 | 4.700 | 4.480 | 4.500 | 326,331 | +0.00(+0.00%) |
Jun 20, 2023 | 4.650 | 4.650 | 4.390 | 4.500 | 279,530 | -0.15(-3.23%) |
Jun 16, 2023 | 4.450 | 4.670 | 4.350 | 4.650 | 253,089 | +0.20(+4.49%) |