Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.083 | 4.083 | 4.050 | 4.050 | 3,158 | -0.12(-2.88%) |
Aug 30, 2023 | 4.100 | 4.170 | 4.100 | 4.170 | 1,287 | +0.05(+1.22%) |
Aug 29, 2023 | 4.250 | 4.250 | 4.120 | 4.120 | 1,395 | -0.13(-3.06%) |
Aug 28, 2023 | 4.180 | 4.250 | 4.050 | 4.250 | 4,141 | +0.07(+1.72%) |
Aug 24, 2023 | 4.178 | 1,632 | +0.11(+2.65%) | |||
Aug 23, 2023 | 4.010 | 4.202 | 4.010 | 4.070 | 1,603 | -0.04(-0.97%) |
Aug 22, 2023 | 3.910 | 4.211 | 3.910 | 4.110 | 17,536 | -0.28(-6.34%) |
Aug 21, 2023 | 4.010 | 4.450 | 4.010 | 4.388 | 14,429 | +0.19(+4.48%) |
Aug 18, 2023 | 4.100 | 4.200 | 3.950 | 4.200 | 8,966 | -0.05(-1.18%) |
Aug 17, 2023 | 4.310 | 4.310 | 4.100 | 4.250 | 10,736 | +0.05(+1.19%) |
Aug 16, 2023 | 4.090 | 4.460 | 4.080 | 4.200 | 13,360 | -0.03(-0.71%) |
Aug 15, 2023 | 4.160 | 4.230 | 4.080 | 4.230 | 10,886 | -0.02(-0.47%) |
Aug 14, 2023 | 4.300 | 4.300 | 4.250 | 4.250 | 6,278 | -0.13(-2.97%) |
Aug 10, 2023 | 4.380 | 2 | -0.01(-0.23%) | |||
Aug 09, 2023 | 4.390 | 4.390 | 4.390 | 4.390 | 199 | -0.01(-0.23%) |
Aug 08, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 219 | +0.06(+1.38%) |
Aug 04, 2023 | 4.340 | 132 | -0.04(-0.91%) | |||
Aug 03, 2023 | 4.400 | 4.400 | 4.350 | 4.380 | 3,040 | -0.02(-0.45%) |
Aug 02, 2023 | 4.391 | 4.400 | 4.391 | 4.400 | 4,089 | +0.02(+0.45%) |
Aug 01, 2023 | 4.390 | 4.390 | 4.380 | 4.380 | 1,141 | +0.07(+1.63%) |
Jul 31, 2023 | 4.330 | 4.330 | 4.280 | 4.310 | 2,454 | -0.06(-1.46%) |
Jul 28, 2023 | 4.374 | 4.374 | 4.374 | 4.374 | 180 | -0.11(-2.37%) |
Jul 27, 2023 | 4.380 | 4.480 | 4.380 | 4.480 | 2,131 | +0.12(+2.82%) |
Jul 25, 2023 | 4.357 | 148 | -0.12(-2.58%) | |||
Jul 24, 2023 | 4.370 | 4.473 | 4.370 | 4.473 | 1,096 | +0.04(+0.97%) |
Jul 21, 2023 | 4.380 | 4.440 | 4.310 | 4.430 | 7,752 | +0.05(+1.14%) |
Jul 19, 2023 | 4.380 | 60 | -0.03(-0.57%) | |||
Jul 18, 2023 | 4.405 | 4.405 | 4.405 | 4.405 | 687 | +0.03(+0.69%) |
Jul 17, 2023 | 4.430 | 4.440 | 4.375 | 4.375 | 4,845 | -0.06(-1.46%) |
Jul 14, 2023 | 4.440 | 4.440 | 4.440 | 4.440 | 354 | +0.09(+2.07%) |
Jul 13, 2023 | 4.340 | 4.434 | 4.305 | 4.350 | 3,418 | +0.06(+1.33%) |
Jul 11, 2023 | 4.293 | 141 | +0.04(+1.00%) | |||
Jul 10, 2023 | 4.260 | 4.260 | 4.250 | 4.250 | 826 | -0.01(-0.23%) |
Jul 07, 2023 | 4.260 | 4.260 | 4.260 | 4.260 | 1,287 | -0.02(-0.47%) |
Jul 06, 2023 | 4.265 | 4.280 | 4.265 | 4.280 | 952 | +0.00(+0.00%) |
Jul 05, 2023 | 4.310 | 4.310 | 4.280 | 4.280 | 2,611 | -0.16(-3.60%) |
Jun 30, 2023 | 4.440 | 32 | +0.07(+1.56%) | |||
Jun 29, 2023 | 4.320 | 4.372 | 4.320 | 4.372 | 271 | +0.04(+0.96%) |
Jun 28, 2023 | 4.320 | 4.370 | 4.320 | 4.330 | 1,618 | -0.01(-0.23%) |
Jun 27, 2023 | 4.435 | 4.452 | 4.330 | 4.340 | 1,474 | -0.07(-1.62%) |
Jun 26, 2023 | 4.335 | 4.467 | 4.335 | 4.412 | 1,704 | +0.11(+2.60%) |
Jun 23, 2023 | 4.300 | 4.300 | 4.300 | 4.300 | 259 | -0.04(-0.84%) |
Jun 22, 2023 | 4.430 | 4.430 | 4.300 | 4.337 | 1,852 | -0.10(-2.28%) |
Jun 20, 2023 | 4.438 | 42 | +0.03(+0.63%) | |||
Jun 16, 2023 | 4.410 | 4.410 | 4.360 | 4.410 | 555 | -0.01(-0.23%) |
Jun 15, 2023 | 4.465 | 4.517 | 4.400 | 4.420 | 3,136 | -0.13(-2.86%) |
Jun 14, 2023 | 4.452 | 4.550 | 4.325 | 4.550 | 4,642 | +0.24(+5.57%) |
Jun 13, 2023 | 4.650 | 4.650 | 4.310 | 4.310 | 1,411 | -0.04(-0.92%) |
Jun 12, 2023 | 4.400 | 4.400 | 4.350 | 4.350 | 369 | +0.04(+0.93%) |
Jun 09, 2023 | 4.345 | 4.345 | 4.310 | 4.310 | 1,508 | -0.04(-0.92%) |
Jun 07, 2023 | 4.350 | 8 | +0.05(+1.16%) | |||
Jun 06, 2023 | 4.310 | 4.376 | 4.290 | 4.300 | 8,636 | -0.01(-0.23%) |
Jun 05, 2023 | 4.250 | 4.460 | 4.250 | 4.310 | 9,174 | -0.07(-1.60%) |
Jun 02, 2023 | 4.410 | 4.460 | 4.380 | 4.380 | 1,889 | +0.00(+0.00%) |