Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.782 | 3.806 | 525 | +0.02(+0.64%) | ||
Aug 30, 2023 | 3.802 | 3.782 | 565 | -0.02(-0.57%) | ||
Aug 29, 2023 | 3.803 | 3.803 | 587 | +0.00(+0.01%) | ||
Aug 28, 2023 | 3.803 | 3.803 | 596 | -0.00(-0.00%) | ||
Aug 27, 2023 | 3.803 | 3.803 | 1 | +0.00(+0.06%) | ||
Aug 25, 2023 | 3.789 | 3.803 | 3.788 | 3.801 | 1,029 | +0.01(+0.33%) |
Aug 24, 2023 | 3.761 | 3.788 | 477 | +0.03(+0.70%) | ||
Aug 23, 2023 | 3.789 | 3.762 | 522 | -0.03(-0.71%) | ||
Aug 22, 2023 | 3.789 | 3.789 | 2 | -0.01(-0.16%) | ||
Aug 18, 2023 | 3.795 | 0 | +0.01(+0.20%) | |||
Aug 17, 2023 | 3.754 | 3.787 | 561 | +0.03(+0.92%) | ||
Aug 16, 2023 | 3.745 | 3.753 | 499 | +0.01(+0.19%) | ||
Aug 15, 2023 | 3.748 | 3.746 | 564 | -0.00(-0.04%) | ||
Aug 14, 2023 | 3.728 | 3.747 | 524 | +0.02(+0.51%) | ||
Aug 13, 2023 | 3.728 | 3.728 | 1 | +0.00(+0.07%) | ||
Aug 11, 2023 | 3.716 | 3.736 | 3.716 | 3.726 | 1,160 | +0.01(+0.30%) |
Aug 10, 2023 | 3.688 | 3.715 | 486 | +0.03(+0.74%) | ||
Aug 09, 2023 | 3.721 | 3.687 | 517 | -0.03(-0.92%) | ||
Aug 08, 2023 | 3.680 | 3.722 | 502 | +0.04(+1.14%) | ||
Aug 07, 2023 | 3.652 | 3.680 | 542 | +0.03(+0.75%) | ||
Aug 04, 2023 | 3.652 | 0 | -0.04(-1.06%) | |||
Aug 03, 2023 | 3.671 | 3.691 | 501 | +0.02(+0.56%) | ||
Aug 02, 2023 | 3.636 | 3.671 | 490 | +0.03(+0.94%) | ||
Aug 01, 2023 | 3.667 | 3.637 | 485 | -0.03(-0.82%) | ||
Jul 31, 2023 | 3.703 | 3.667 | 518 | -0.04(-0.98%) | ||
Jul 30, 2023 | 3.703 | 3.703 | 1 | -0.00(-0.04%) | ||
Jul 28, 2023 | 3.718 | 3.723 | 3.696 | 3.705 | 1,226 | -0.01(-0.35%) |
Jul 27, 2023 | 3.693 | 3.717 | 606 | +0.02(+0.66%) | ||
Jul 26, 2023 | 3.715 | 3.693 | 475 | -0.02(-0.59%) | ||
Jul 25, 2023 | 3.715 | 3.715 | 2 | +0.05(+1.27%) | ||
Jul 24, 2023 | 3.620 | 3.668 | 365 | +0.05(+1.33%) | ||
Jul 23, 2023 | 3.620 | 3.620 | 1 | +0.00(+0.02%) | ||
Jul 21, 2023 | 3.611 | 3.621 | 3.607 | 3.620 | 1,305 | +0.01(+0.25%) |
Jul 20, 2023 | 3.589 | 3.611 | 530 | +0.02(+0.57%) | ||
Jul 19, 2023 | 3.598 | 3.590 | 457 | -0.01(-0.22%) | ||
Jul 18, 2023 | 3.635 | 3.598 | 597 | -0.04(-1.07%) | ||
Jul 17, 2023 | 3.606 | 3.637 | 512 | +0.03(+0.85%) | ||
Jul 16, 2023 | 3.606 | 3.606 | 1 | -0.00(-0.00%) | ||
Jul 14, 2023 | 3.614 | 3.617 | 3.602 | 3.607 | 1,328 | -0.01(-0.22%) |
Jul 13, 2023 | 3.647 | 3.614 | 609 | -0.03(-0.91%) | ||
Jul 12, 2023 | 3.647 | 3.647 | 3.647 | 3.647 | 499 | -0.04(-1.07%) |
Jul 11, 2023 | 3.704 | 3.687 | 681 | -0.02(-0.46%) | ||
Jul 10, 2023 | 3.698 | 3.704 | 635 | +0.01(+0.17%) | ||
Jul 09, 2023 | 3.698 | 3.698 | 1 | -0.00(-0.03%) | ||
Jul 07, 2023 | 3.718 | 3.720 | 3.697 | 3.699 | 1,242 | -0.02(-0.51%) |
Jul 06, 2023 | 3.698 | 3.718 | 574 | +0.02(+0.55%) | ||
Jul 05, 2023 | 3.705 | 3.698 | 551 | -0.01(-0.20%) | ||
Jul 04, 2023 | 3.700 | 3.705 | 557 | +0.01(+0.14%) | ||
Jul 03, 2023 | 3.711 | 3.700 | 656 | -0.01(-0.30%) | ||
Jul 02, 2023 | 3.711 | 3.711 | 1 | -0.00(-0.01%) | ||
Jun 30, 2023 | 3.694 | 3.727 | 3.692 | 3.711 | 1,247 | +0.02(+0.47%) |
Jun 29, 2023 | 3.676 | 3.694 | 602 | +0.02(+0.50%) | ||
Jun 28, 2023 | 3.665 | 3.676 | 525 | +0.01(+0.28%) | ||
Jun 27, 2023 | 3.635 | 3.666 | 639 | +0.03(+0.84%) | ||
Jun 26, 2023 | 3.629 | 3.635 | 675 | +0.01(+0.17%) | ||
Jun 25, 2023 | 3.629 | 3.629 | 1 | -0.00(-0.00%) | ||
Jun 23, 2023 | 3.627 | 3.631 | 3.619 | 3.629 | 1,201 | +0.00(+0.05%) |
Jun 22, 2023 | 3.621 | 3.627 | 536 | +0.01(+0.17%) | ||
Jun 21, 2023 | 3.617 | 3.621 | 578 | +0.00(+0.10%) | ||
Jun 20, 2023 | 3.612 | 3.618 | 569 | +0.01(+0.18%) | ||
Jun 19, 2023 | 3.558 | 3.611 | 703 | +0.05(+1.50%) | ||
Jun 18, 2023 | 3.558 | 3.558 | 1 | +0.00(+0.04%) | ||
Jun 16, 2023 | 3.557 | 3.567 | 3.546 | 3.556 | 1,110 | -0.00(-0.00%) |
Jun 15, 2023 | 3.593 | 3.556 | 476 | -0.04(-1.03%) | ||
Jun 14, 2023 | 3.561 | 3.593 | 490 | +0.03(+0.91%) | ||
Jun 13, 2023 | 3.598 | 3.561 | 460 | -0.04(-1.04%) | ||
Jun 12, 2023 | 3.589 | 3.598 | 548 | +0.01(+0.26%) | ||
Jun 11, 2023 | 3.589 | 3.589 | 1 | +0.00(+0.01%) | ||
Jun 09, 2023 | 3.655 | 3.655 | 3.585 | 3.589 | 1,136 | -0.07(-1.81%) |
Jun 08, 2023 | 3.653 | 3.655 | 562 | +0.00(+0.06%) | ||
Jun 07, 2023 | 3.697 | 3.653 | 475 | -0.05(-1.26%) | ||
Jun 06, 2023 | 3.737 | 3.700 | 482 | -0.04(-1.03%) | ||
Jun 05, 2023 | 3.749 | 3.738 | 605 | -0.01(-0.30%) | ||
Jun 04, 2023 | 3.749 | 3.749 | 1 | +0.00(+0.07%) | ||
Jun 02, 2023 | 3.745 | 3.751 | 3.741 | 3.747 | 1,105 | +0.00(+0.07%) |