Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.840 | 4.300 | 3.810 | 4.010 | 36,545 | +0.16(+4.16%) |
Aug 30, 2023 | 3.950 | 4.000 | 3.800 | 3.850 | 14,045 | +0.09(+2.39%) |
Aug 29, 2023 | 3.950 | 4.077 | 3.720 | 3.760 | 11,825 | -0.15(-3.84%) |
Aug 28, 2023 | 3.870 | 4.080 | 3.870 | 3.910 | 21,726 | +0.11(+2.89%) |
Aug 25, 2023 | 3.800 | 3.870 | 3.800 | 3.800 | 2,359 | +0.03(+0.80%) |
Aug 24, 2023 | 3.740 | 3.840 | 3.740 | 3.770 | 3,307 | +0.05(+1.34%) |
Aug 23, 2023 | 3.720 | 3.750 | 3.710 | 3.720 | 4,892 | +0.02(+0.54%) |
Aug 22, 2023 | 3.600 | 3.950 | 3.600 | 3.700 | 2,362 | +0.10(+2.78%) |
Aug 21, 2023 | 3.600 | 3.800 | 3.600 | 3.600 | 4,730 | +0.04(+1.12%) |
Aug 18, 2023 | 3.850 | 3.900 | 3.550 | 3.560 | 9,193 | -0.26(-6.81%) |
Aug 17, 2023 | 3.980 | 3.980 | 3.815 | 3.820 | 1,766 | +0.03(+0.79%) |
Aug 16, 2023 | 3.820 | 4.040 | 3.780 | 3.790 | 13,658 | +0.10(+2.78%) |
Aug 15, 2023 | 3.690 | 3.688 | 3.688 | 3.688 | 514 | +0.04(+1.03%) |
Aug 14, 2023 | 3.720 | 3.720 | 3.650 | 3.650 | 5,245 | +0.01(+0.27%) |
Aug 11, 2023 | 3.860 | 3.890 | 3.630 | 3.640 | 5,910 | +0.03(+0.83%) |
Aug 10, 2023 | 3.610 | 3.833 | 3.600 | 3.610 | 8,910 | +0.01(+0.28%) |
Aug 09, 2023 | 3.600 | 3.810 | 3.600 | 3.600 | 5,257 | +0.01(+0.28%) |
Aug 08, 2023 | 3.580 | 3.784 | 3.580 | 3.590 | 1,489 | -0.01(-0.28%) |
Aug 07, 2023 | 3.700 | 3.880 | 3.600 | 3.600 | 6,713 | -0.24(-6.25%) |
Aug 04, 2023 | 3.870 | 3.870 | 3.660 | 3.840 | 5,029 | +0.00(+0.00%) |
Aug 03, 2023 | 3.800 | 3.850 | 3.770 | 3.840 | 2,356 | -0.03(-0.79%) |
Aug 02, 2023 | 3.790 | 3.871 | 3.741 | 3.871 | 1,191 | +0.00(+0.02%) |
Aug 01, 2023 | 3.820 | 3.870 | 3.763 | 3.870 | 693 | -0.02(-0.51%) |
Jul 31, 2023 | 3.770 | 3.890 | 3.770 | 3.890 | 2,964 | +0.13(+3.46%) |
Jul 28, 2023 | 3.880 | 3.930 | 3.720 | 3.760 | 8,550 | -0.09(-2.34%) |
Jul 27, 2023 | 4.070 | 4.329 | 3.730 | 3.850 | 25,962 | -0.29(-6.97%) |
Jul 26, 2023 | 4.320 | 4.320 | 3.950 | 4.139 | 7,282 | -0.03(-0.76%) |
Jul 25, 2023 | 4.310 | 4.352 | 4.070 | 4.170 | 9,272 | -0.08(-1.88%) |
Jul 24, 2023 | 4.230 | 4.322 | 4.052 | 4.250 | 7,079 | +0.11(+2.66%) |
Jul 21, 2023 | 3.900 | 4.300 | 3.850 | 4.140 | 29,264 | +0.25(+6.43%) |
Jul 20, 2023 | 3.970 | 4.140 | 3.890 | 3.890 | 12,762 | -0.04(-0.96%) |
Jul 19, 2023 | 3.710 | 4.430 | 3.710 | 3.928 | 47,610 | +0.15(+3.91%) |
Jul 18, 2023 | 3.750 | 3.853 | 3.667 | 3.780 | 7,505 | +0.02(+0.53%) |
Jul 17, 2023 | 3.780 | 3.840 | 3.710 | 3.760 | 2,719 | +0.12(+3.30%) |
Jul 14, 2023 | 4.160 | 4.160 | 3.590 | 3.640 | 21,222 | -0.36(-9.00%) |
Jul 13, 2023 | 4.260 | 4.340 | 3.890 | 4.000 | 20,936 | -0.20(-4.76%) |
Jul 12, 2023 | 4.150 | 5.670 | 3.470 | 4.200 | 302,159 | +0.03(+0.72%) |
Jul 11, 2023 | 3.330 | 4.370 | 3.300 | 4.170 | 104,745 | +0.79(+23.37%) |
Jul 10, 2023 | 3.470 | 3.470 | 3.270 | 3.380 | 5,938 | -0.09(-2.59%) |
Jul 07, 2023 | 3.160 | 3.500 | 3.100 | 3.470 | 8,437 | +0.18(+5.47%) |
Jul 06, 2023 | 3.260 | 3.290 | 2.930 | 3.290 | 2,528 | +0.05(+1.67%) |
Jul 05, 2023 | 3.180 | 3.320 | 3.180 | 3.236 | 7,330 | +0.10(+3.14%) |
Jul 03, 2023 | 3.280 | 3.280 | 3.116 | 3.137 | 1,501 | -0.14(-4.30%) |
Jun 30, 2023 | 3.160 | 3.279 | 3.050 | 3.279 | 10,195 | +0.21(+6.79%) |
Jun 29, 2023 | 3.170 | 3.170 | 3.050 | 3.070 | 4,150 | +0.05(+1.65%) |
Jun 28, 2023 | 3.350 | 3.350 | 3.020 | 3.020 | 2,715 | -0.10(-3.20%) |
Jun 27, 2023 | 3.220 | 3.250 | 3.100 | 3.120 | 5,363 | +0.02(+0.64%) |
Jun 26, 2023 | 3.250 | 3.250 | 3.100 | 3.100 | 686 | -0.08(-2.51%) |
Jun 23, 2023 | 3.250 | 3.310 | 2.930 | 3.180 | 17,359 | -0.07(-2.15%) |
Jun 22, 2023 | 3.230 | 3.250 | 3.089 | 3.250 | 1,125 | +0.02(+0.62%) |
Jun 21, 2023 | 3.230 | 3.430 | 3.210 | 3.230 | 2,982 | -0.24(-6.92%) |
Jun 20, 2023 | 3.290 | 3.470 | 3.290 | 3.470 | 5,529 | +0.08(+2.36%) |
Jun 16, 2023 | 3.200 | 3.390 | 3.010 | 3.390 | 9,986 | +0.20(+6.27%) |