Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.470 | 3.510 | 3.430 | 3.450 | 171,505 | -0.03(-0.86%) |
Aug 30, 2023 | 3.470 | 3.520 | 3.430 | 3.480 | 124,339 | +0.03(+0.87%) |
Aug 29, 2023 | 3.430 | 3.530 | 3.370 | 3.450 | 190,695 | +0.02(+0.58%) |
Aug 28, 2023 | 3.490 | 3.515 | 3.410 | 3.430 | 109,374 | -0.07(-2.00%) |
Aug 25, 2023 | 3.520 | 3.570 | 3.330 | 3.500 | 387,318 | +0.00(+0.00%) |
Aug 24, 2023 | 3.710 | 3.720 | 3.500 | 3.500 | 231,534 | -0.23(-6.17%) |
Aug 23, 2023 | 3.880 | 3.880 | 3.700 | 3.730 | 441,102 | -0.16(-4.11%) |
Aug 22, 2023 | 4.050 | 4.060 | 3.880 | 3.890 | 197,283 | -0.14(-3.47%) |
Aug 21, 2023 | 4.140 | 4.140 | 3.970 | 4.030 | 303,834 | -0.10(-2.42%) |
Aug 18, 2023 | 4.120 | 4.300 | 4.090 | 4.130 | 328,265 | -0.01(-0.24%) |
Aug 17, 2023 | 3.910 | 4.280 | 3.764 | 4.140 | 869,921 | -0.18(-4.17%) |
Aug 16, 2023 | 4.640 | 4.650 | 4.320 | 4.320 | 704,964 | -0.33(-7.10%) |
Aug 15, 2023 | 4.165 | 4.850 | 4.130 | 4.650 | 3,407,985 | +0.90(+24.00%) |
Aug 14, 2023 | 3.890 | 3.890 | 3.640 | 3.750 | 482,590 | -0.11(-2.85%) |
Aug 11, 2023 | 3.540 | 3.870 | 3.528 | 3.860 | 575,152 | +0.29(+8.12%) |
Aug 10, 2023 | 3.380 | 3.580 | 3.380 | 3.570 | 421,023 | +0.21(+6.25%) |
Aug 09, 2023 | 3.100 | 3.460 | 3.100 | 3.360 | 930,924 | -0.05(-1.47%) |
Aug 08, 2023 | 3.420 | 3.450 | 3.389 | 3.410 | 340,254 | -0.01(-0.29%) |
Aug 07, 2023 | 3.590 | 3.620 | 3.380 | 3.420 | 613,199 | -0.20(-5.52%) |
Aug 04, 2023 | 3.820 | 3.820 | 3.600 | 3.620 | 359,360 | -0.20(-5.24%) |
Aug 03, 2023 | 3.820 | 3.910 | 3.785 | 3.820 | 272,753 | -0.04(-1.04%) |
Aug 02, 2023 | 3.860 | 3.885 | 3.780 | 3.860 | 361,745 | -0.05(-1.28%) |
Aug 01, 2023 | 3.910 | 3.960 | 3.830 | 3.910 | 218,512 | -0.02(-0.51%) |
Jul 31, 2023 | 3.910 | 4.010 | 3.910 | 3.930 | 266,586 | +0.01(+0.26%) |
Jul 28, 2023 | 3.900 | 3.965 | 3.840 | 3.920 | 165,234 | +0.07(+1.82%) |
Jul 27, 2023 | 3.930 | 3.990 | 3.845 | 3.850 | 278,511 | -0.07(-1.79%) |
Jul 26, 2023 | 3.850 | 3.950 | 3.840 | 3.920 | 379,748 | +0.07(+1.82%) |
Jul 25, 2023 | 3.800 | 3.910 | 3.780 | 3.850 | 160,996 | +0.04(+1.05%) |
Jul 24, 2023 | 3.860 | 3.895 | 3.780 | 3.810 | 217,800 | -0.06(-1.55%) |
Jul 21, 2023 | 4.070 | 4.070 | 3.835 | 3.870 | 246,942 | -0.18(-4.44%) |
Jul 20, 2023 | 3.980 | 4.060 | 3.920 | 4.050 | 487,268 | +0.05(+1.25%) |
Jul 19, 2023 | 3.980 | 4.075 | 3.950 | 4.000 | 818,520 | +0.07(+1.78%) |
Jul 18, 2023 | 3.810 | 4.015 | 3.800 | 3.930 | 441,223 | +0.12(+3.15%) |
Jul 17, 2023 | 3.810 | 3.880 | 3.785 | 3.810 | 391,236 | -0.02(-0.52%) |
Jul 14, 2023 | 3.910 | 3.950 | 3.790 | 3.830 | 273,818 | -0.07(-1.79%) |
Jul 13, 2023 | 4.070 | 4.130 | 3.880 | 3.900 | 713,897 | -0.36(-8.45%) |
Jul 12, 2023 | 4.300 | 4.410 | 4.175 | 4.260 | 353,082 | +0.05(+1.19%) |
Jul 11, 2023 | 4.010 | 4.230 | 4.003 | 4.210 | 540,252 | +0.21(+5.25%) |
Jul 10, 2023 | 3.700 | 4.010 | 3.690 | 4.000 | 729,472 | +0.30(+8.11%) |
Jul 07, 2023 | 3.550 | 3.710 | 3.530 | 3.700 | 306,370 | +0.15(+4.23%) |
Jul 06, 2023 | 3.630 | 3.660 | 3.530 | 3.550 | 492,203 | -0.12(-3.27%) |
Jul 05, 2023 | 3.770 | 3.800 | 3.600 | 3.670 | 1,089,592 | -0.16(-4.18%) |
Jul 03, 2023 | 3.850 | 3.870 | 3.790 | 3.830 | 258,445 | +0.00(+0.00%) |
Jun 30, 2023 | 3.960 | 3.960 | 3.820 | 3.830 | 768,680 | -0.09(-2.30%) |
Jun 29, 2023 | 3.960 | 3.980 | 3.900 | 3.920 | 453,115 | -0.01(-0.25%) |
Jun 28, 2023 | 3.960 | 4.000 | 3.905 | 3.930 | 520,652 | -0.03(-0.76%) |
Jun 27, 2023 | 3.910 | 3.975 | 3.830 | 3.960 | 717,201 | +0.13(+3.39%) |
Jun 26, 2023 | 4.390 | 4.480 | 3.830 | 3.830 | 1,263,500 | -0.46(-10.72%) |
Jun 23, 2023 | 4.340 | 4.410 | 4.260 | 4.290 | 4,364,241 | -0.12(-2.72%) |
Jun 22, 2023 | 4.460 | 4.475 | 4.370 | 4.410 | 644,779 | -0.06(-1.34%) |
Jun 21, 2023 | 4.550 | 4.580 | 4.440 | 4.470 | 719,670 | -0.12(-2.61%) |
Jun 20, 2023 | 4.670 | 4.730 | 4.520 | 4.590 | 540,712 | -0.12(-2.55%) |
Jun 16, 2023 | 4.800 | 4.850 | 4.640 | 4.710 | 842,592 | -0.03(-0.63%) |
Jun 15, 2023 | 4.730 | 4.825 | 4.700 | 4.740 | 382,758 | -0.04(-0.84%) |
Jun 14, 2023 | 4.710 | 4.970 | 4.710 | 4.780 | 629,114 | +0.13(+2.80%) |
Jun 13, 2023 | 4.630 | 4.850 | 4.600 | 4.650 | 616,669 | +0.04(+0.87%) |
Jun 12, 2023 | 4.570 | 4.695 | 4.430 | 4.610 | 490,238 | +0.07(+1.54%) |
Jun 09, 2023 | 4.660 | 4.680 | 4.480 | 4.540 | 593,016 | -0.11(-2.37%) |
Jun 08, 2023 | 4.900 | 4.900 | 4.565 | 4.650 | 823,789 | -0.16(-3.33%) |
Jun 07, 2023 | 4.710 | 4.875 | 4.670 | 4.810 | 624,544 | +0.16(+3.44%) |
Jun 06, 2023 | 4.740 | 4.780 | 4.622 | 4.650 | 443,797 | -0.12(-2.52%) |
Jun 05, 2023 | 4.580 | 4.820 | 4.470 | 4.770 | 677,185 | +0.24(+5.30%) |
Jun 02, 2023 | 4.620 | 4.700 | 4.480 | 4.530 | 669,642 | +0.06(+1.34%) |