Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.250 | 4.020 | 3.180 | 3.740 | 2,443,493 | +0.56(+17.61%) |
Aug 30, 2023 | 2.670 | 3.360 | 2.630 | 3.180 | 1,574,625 | +0.49(+18.22%) |
Aug 29, 2023 | 2.780 | 2.900 | 2.670 | 2.690 | 345,012 | -0.08(-2.88%) |
Aug 28, 2023 | 2.800 | 2.905 | 2.730 | 2.770 | 137,779 | -0.13(-4.49%) |
Aug 25, 2023 | 2.880 | 2.910 | 2.800 | 2.900 | 120,715 | +0.04(+1.26%) |
Aug 24, 2023 | 2.840 | 2.870 | 2.790 | 2.864 | 144,562 | +0.02(+0.85%) |
Aug 23, 2023 | 2.800 | 2.880 | 2.798 | 2.840 | 127,067 | -0.03(-1.05%) |
Aug 22, 2023 | 2.750 | 2.930 | 2.750 | 2.870 | 147,396 | -0.04(-1.37%) |
Aug 21, 2023 | 2.770 | 2.960 | 2.770 | 2.910 | 467,704 | +0.12(+4.30%) |
Aug 18, 2023 | 2.700 | 2.850 | 2.700 | 2.790 | 125,564 | +0.02(+0.72%) |
Aug 17, 2023 | 2.735 | 2.865 | 2.720 | 2.770 | 175,135 | +0.02(+0.73%) |
Aug 16, 2023 | 2.690 | 2.780 | 2.680 | 2.750 | 353,819 | +0.01(+0.36%) |
Aug 15, 2023 | 2.800 | 2.800 | 2.570 | 2.740 | 496,194 | -0.03(-1.08%) |
Aug 14, 2023 | 2.850 | 2.970 | 2.770 | 2.770 | 427,529 | -0.21(-7.05%) |
Aug 11, 2023 | 3.100 | 3.100 | 2.780 | 2.980 | 680,129 | -0.12(-3.87%) |
Aug 10, 2023 | 3.050 | 3.100 | 2.670 | 3.100 | 945,937 | +0.05(+1.64%) |
Aug 09, 2023 | 3.410 | 3.410 | 3.050 | 3.050 | 414,810 | -0.33(-9.76%) |
Aug 08, 2023 | 3.330 | 3.475 | 3.230 | 3.380 | 286,269 | -0.05(-1.46%) |
Aug 07, 2023 | 3.440 | 3.500 | 3.350 | 3.430 | 190,235 | -0.05(-1.44%) |
Aug 04, 2023 | 3.550 | 3.550 | 3.450 | 3.480 | 215,793 | -0.07(-1.89%) |
Aug 03, 2023 | 3.440 | 3.600 | 3.420 | 3.547 | 99,810 | +0.05(+1.34%) |
Aug 02, 2023 | 3.720 | 3.720 | 3.430 | 3.500 | 150,691 | -0.09(-2.40%) |
Aug 01, 2023 | 3.750 | 3.800 | 3.510 | 3.586 | 316,339 | -0.13(-3.60%) |
Jul 31, 2023 | 3.500 | 3.720 | 3.450 | 3.720 | 387,688 | +0.26(+7.51%) |
Jul 28, 2023 | 3.250 | 3.460 | 3.200 | 3.460 | 207,419 | +0.22(+6.79%) |
Jul 27, 2023 | 3.330 | 3.330 | 3.200 | 3.240 | 158,858 | -0.03(-0.92%) |
Jul 26, 2023 | 3.245 | 3.400 | 3.180 | 3.270 | 251,891 | +0.02(+0.62%) |
Jul 25, 2023 | 3.260 | 3.300 | 3.200 | 3.250 | 229,141 | -0.05(-1.52%) |
Jul 24, 2023 | 3.300 | 3.445 | 3.270 | 3.300 | 299,216 | -0.17(-4.90%) |
Jul 21, 2023 | 3.460 | 3.650 | 3.320 | 3.470 | 345,027 | -0.09(-2.53%) |
Jul 20, 2023 | 3.500 | 3.600 | 3.260 | 3.560 | 479,538 | +0.06(+1.57%) |
Jul 19, 2023 | 3.520 | 3.620 | 3.500 | 3.505 | 115,226 | -0.02(-0.43%) |
Jul 18, 2023 | 3.620 | 3.670 | 3.520 | 3.520 | 268,109 | -0.09(-2.56%) |
Jul 17, 2023 | 3.660 | 3.750 | 3.550 | 3.612 | 244,004 | -0.11(-2.89%) |
Jul 14, 2023 | 3.800 | 3.940 | 3.650 | 3.720 | 177,039 | -0.08(-2.11%) |
Jul 13, 2023 | 3.780 | 3.931 | 3.600 | 3.800 | 520,707 | +0.12(+3.26%) |
Jul 12, 2023 | 3.700 | 3.770 | 3.600 | 3.680 | 287,130 | -0.03(-0.81%) |
Jul 11, 2023 | 3.750 | 3.920 | 3.660 | 3.710 | 541,327 | -0.19(-4.87%) |
Jul 10, 2023 | 4.040 | 4.270 | 3.800 | 3.900 | 1,278,146 | -0.10(-2.50%) |
Jul 07, 2023 | 3.480 | 4.080 | 3.420 | 4.000 | 749,263 | +0.54(+15.61%) |
Jul 06, 2023 | 3.351 | 3.500 | 3.322 | 3.460 | 276,197 | +0.07(+2.19%) |
Jul 05, 2023 | 3.310 | 3.430 | 3.130 | 3.386 | 635,421 | +0.09(+2.61%) |
Jul 03, 2023 | 2.950 | 3.370 | 2.950 | 3.300 | 328,814 | +0.21(+6.73%) |
Jun 30, 2023 | 3.000 | 3.110 | 2.960 | 3.092 | 301,766 | +0.08(+2.72%) |
Jun 29, 2023 | 2.980 | 3.050 | 2.980 | 3.010 | 105,809 | -0.03(-0.98%) |
Jun 28, 2023 | 3.021 | 3.066 | 2.980 | 3.040 | 130,257 | +0.01(+0.33%) |
Jun 27, 2023 | 3.010 | 3.160 | 3.000 | 3.030 | 329,370 | -0.02(-0.66%) |
Jun 26, 2023 | 3.120 | 3.120 | 3.000 | 3.050 | 205,198 | -0.06(-1.93%) |
Jun 23, 2023 | 3.090 | 3.180 | 3.076 | 3.110 | 252,238 | -0.06(-1.89%) |
Jun 22, 2023 | 3.190 | 3.210 | 3.050 | 3.170 | 462,466 | +0.06(+1.93%) |
Jun 21, 2023 | 3.040 | 3.230 | 3.000 | 3.110 | 495,485 | +0.08(+2.64%) |
Jun 20, 2023 | 3.030 | 3.100 | 2.940 | 3.030 | 606,400 | -0.03(-0.98%) |
Jun 16, 2023 | 3.020 | 3.230 | 2.940 | 3.060 | 802,394 | +0.05(+1.66%) |