Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.830 | 3.880 | 3.790 | 3.810 | 144,331 | -0.01(-0.26%) |
Aug 30, 2023 | 3.820 | 3.940 | 3.800 | 3.820 | 62,633 | +0.00(+0.00%) |
Aug 29, 2023 | 3.830 | 3.869 | 3.790 | 3.820 | 76,945 | -0.02(-0.52%) |
Aug 28, 2023 | 3.850 | 3.875 | 3.810 | 3.840 | 94,680 | +0.00(+0.00%) |
Aug 25, 2023 | 3.790 | 3.855 | 3.730 | 3.840 | 110,016 | +0.07(+1.86%) |
Aug 24, 2023 | 3.790 | 3.835 | 3.760 | 3.770 | 119,368 | -0.05(-1.31%) |
Aug 23, 2023 | 3.760 | 3.850 | 3.745 | 3.820 | 173,878 | +0.07(+1.87%) |
Aug 22, 2023 | 3.770 | 3.810 | 3.710 | 3.750 | 154,682 | +0.01(+0.27%) |
Aug 21, 2023 | 3.710 | 3.780 | 3.660 | 3.740 | 255,347 | +0.04(+1.08%) |
Aug 18, 2023 | 3.690 | 3.760 | 3.660 | 3.700 | 416,283 | -0.02(-0.54%) |
Aug 17, 2023 | 3.800 | 3.815 | 3.700 | 3.720 | 208,965 | -0.04(-1.06%) |
Aug 16, 2023 | 3.770 | 3.810 | 3.750 | 3.760 | 151,360 | -0.01(-0.27%) |
Aug 15, 2023 | 3.910 | 3.960 | 3.760 | 3.770 | 220,280 | -0.21(-5.28%) |
Aug 14, 2023 | 3.810 | 4.060 | 3.770 | 3.980 | 335,461 | +0.17(+4.46%) |
Aug 11, 2023 | 3.760 | 3.930 | 3.760 | 3.810 | 242,771 | +0.05(+1.33%) |
Aug 10, 2023 | 3.790 | 3.850 | 3.735 | 3.760 | 161,172 | -0.02(-0.53%) |
Aug 09, 2023 | 3.900 | 3.970 | 3.780 | 3.780 | 144,403 | -0.10(-2.58%) |
Aug 08, 2023 | 3.720 | 3.970 | 3.720 | 3.880 | 311,440 | +0.14(+3.74%) |
Aug 07, 2023 | 3.720 | 3.760 | 3.685 | 3.740 | 242,409 | +0.02(+0.54%) |
Aug 04, 2023 | 3.860 | 3.940 | 3.650 | 3.720 | 525,807 | -0.20(-5.10%) |
Aug 03, 2023 | 4.000 | 4.000 | 3.880 | 3.920 | 185,823 | -0.09(-2.24%) |
Aug 02, 2023 | 3.980 | 4.050 | 3.970 | 4.010 | 93,696 | +0.01(+0.25%) |
Aug 01, 2023 | 3.980 | 4.025 | 3.960 | 4.000 | 77,170 | +0.01(+0.25%) |
Jul 31, 2023 | 3.950 | 4.015 | 3.950 | 3.990 | 91,268 | +0.05(+1.27%) |
Jul 28, 2023 | 4.010 | 4.015 | 3.925 | 3.940 | 76,836 | -0.04(-1.01%) |
Jul 27, 2023 | 3.970 | 4.035 | 3.960 | 3.980 | 134,662 | +0.03(+0.76%) |
Jul 26, 2023 | 3.980 | 4.020 | 3.950 | 3.950 | 157,615 | -0.03(-0.75%) |
Jul 25, 2023 | 4.020 | 4.020 | 3.940 | 3.980 | 106,441 | -0.06(-1.49%) |
Jul 24, 2023 | 4.080 | 4.120 | 4.030 | 4.040 | 169,842 | -0.02(-0.49%) |
Jul 21, 2023 | 4.110 | 4.120 | 4.035 | 4.060 | 158,172 | -0.01(-0.25%) |
Jul 20, 2023 | 4.130 | 4.130 | 4.030 | 4.070 | 123,880 | -0.04(-0.97%) |
Jul 19, 2023 | 4.160 | 4.180 | 4.085 | 4.110 | 108,310 | -0.04(-0.96%) |
Jul 18, 2023 | 4.100 | 4.185 | 4.090 | 4.150 | 111,775 | +0.06(+1.47%) |
Jul 17, 2023 | 4.090 | 4.160 | 4.080 | 4.090 | 88,933 | +0.01(+0.25%) |
Jul 14, 2023 | 4.100 | 4.115 | 4.000 | 4.080 | 121,561 | -0.03(-0.73%) |
Jul 13, 2023 | 4.030 | 4.120 | 4.030 | 4.110 | 181,512 | +0.08(+1.99%) |
Jul 12, 2023 | 4.160 | 4.160 | 4.010 | 4.030 | 180,585 | -0.07(-1.71%) |
Jul 11, 2023 | 4.180 | 4.200 | 4.080 | 4.100 | 199,954 | -0.06(-1.44%) |
Jul 10, 2023 | 4.010 | 4.170 | 4.010 | 4.160 | 187,005 | +0.14(+3.48%) |
Jul 07, 2023 | 3.870 | 4.020 | 3.870 | 4.020 | 177,556 | +0.14(+3.61%) |
Jul 06, 2023 | 3.930 | 3.930 | 3.850 | 3.880 | 120,080 | -0.09(-2.27%) |
Jul 05, 2023 | 4.060 | 4.070 | 3.970 | 3.970 | 87,801 | -0.13(-3.17%) |
Jul 03, 2023 | 4.160 | 4.175 | 4.030 | 4.100 | 83,804 | -0.06(-1.44%) |
Jun 30, 2023 | 4.160 | 4.195 | 4.120 | 4.160 | 157,949 | +0.01(+0.24%) |
Jun 29, 2023 | 4.030 | 4.150 | 4.000 | 4.150 | 193,207 | +0.13(+3.23%) |
Jun 28, 2023 | 3.930 | 4.050 | 3.890 | 4.020 | 198,720 | +0.09(+2.29%) |
Jun 27, 2023 | 4.100 | 4.100 | 3.870 | 3.930 | 208,827 | -0.16(-3.91%) |
Jun 26, 2023 | 4.140 | 4.210 | 4.060 | 4.090 | 236,172 | -0.05(-1.21%) |
Jun 23, 2023 | 4.430 | 4.440 | 4.100 | 4.140 | 4,813,527 | -0.31(-6.97%) |
Jun 22, 2023 | 4.530 | 4.550 | 4.430 | 4.450 | 317,292 | -0.07(-1.55%) |
Jun 21, 2023 | 4.530 | 4.560 | 4.480 | 4.520 | 335,033 | -0.02(-0.44%) |
Jun 20, 2023 | 4.520 | 4.600 | 4.500 | 4.540 | 575,783 | +0.00(+0.00%) |
Jun 16, 2023 | 4.540 | 4.580 | 4.360 | 4.540 | 1,144,223 | -0.04(-0.87%) |