Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.820 | 3.840 | 3.810 | 3.830 | 2,189,622 | +0.01(+0.26%) |
Aug 30, 2023 | 3.830 | 3.840 | 3.810 | 3.820 | 1,752,130 | +0.00(+0.00%) |
Aug 29, 2023 | 3.771 | 3.820 | 3.762 | 3.820 | 1,850,447 | +0.05(+1.31%) |
Aug 28, 2023 | 3.780 | 3.790 | 3.761 | 3.771 | 2,356,928 | +0.03(+0.79%) |
Aug 25, 2023 | 3.741 | 3.751 | 3.702 | 3.741 | 1,052,708 | +0.03(+0.80%) |
Aug 24, 2023 | 3.721 | 3.741 | 3.702 | 3.711 | 1,443,513 | -0.02(-0.53%) |
Aug 23, 2023 | 3.692 | 3.746 | 3.692 | 3.731 | 843,305 | +0.05(+1.34%) |
Aug 22, 2023 | 3.682 | 3.706 | 3.672 | 3.682 | 1,254,046 | +0.04(+1.08%) |
Aug 21, 2023 | 3.623 | 3.652 | 3.608 | 3.642 | 1,599,823 | +0.03(+0.82%) |
Aug 18, 2023 | 3.593 | 3.642 | 3.593 | 3.613 | 2,778,071 | +0.00(+0.00%) |
Aug 17, 2023 | 3.632 | 3.652 | 3.603 | 3.613 | 1,993,221 | +0.02(+0.55%) |
Aug 16, 2023 | 3.603 | 3.623 | 3.583 | 3.593 | 1,606,074 | -0.01(-0.27%) |
Aug 15, 2023 | 3.632 | 3.642 | 3.603 | 3.603 | 892,472 | -0.05(-1.35%) |
Aug 14, 2023 | 3.662 | 3.672 | 3.632 | 3.652 | 685,654 | -0.04(-1.07%) |
Aug 11, 2023 | 3.711 | 3.711 | 3.692 | 3.692 | 791,347 | -0.02(-0.53%) |
Aug 10, 2023 | 3.711 | 3.761 | 3.702 | 3.711 | 1,417,059 | +0.01(+0.27%) |
Aug 09, 2023 | 3.702 | 3.721 | 3.682 | 3.702 | 947,414 | -0.08(-2.09%) |
Aug 08, 2023 | 3.800 | 3.790 | 3.746 | 3.780 | 783,228 | -0.06(-1.54%) |
Aug 07, 2023 | 3.850 | 3.850 | 3.810 | 3.840 | 603,872 | +0.05(+1.30%) |
Aug 04, 2023 | 3.790 | 3.820 | 3.771 | 3.790 | 638,591 | +0.06(+1.59%) |
Aug 03, 2023 | 3.721 | 3.756 | 3.711 | 3.731 | 1,123,502 | -0.02(-0.53%) |
Aug 02, 2023 | 3.741 | 3.751 | 3.711 | 3.751 | 1,229,512 | -0.06(-1.55%) |
Aug 01, 2023 | 4.017 | 4.027 | 3.711 | 3.810 | 3,370,744 | -0.32(-7.66%) |
Jul 31, 2023 | 4.136 | 4.136 | 4.111 | 4.126 | 341,198 | -0.02(-0.48%) |
Jul 28, 2023 | 4.116 | 4.165 | 4.106 | 4.146 | 453,816 | +0.07(+1.69%) |
Jul 27, 2023 | 4.086 | 4.116 | 4.057 | 4.077 | 358,665 | +0.00(+0.00%) |
Jul 26, 2023 | 4.057 | 4.077 | 4.037 | 4.077 | 337,190 | +0.02(+0.49%) |
Jul 25, 2023 | 4.047 | 4.067 | 4.032 | 4.057 | 489,315 | +0.07(+1.73%) |
Jul 24, 2023 | 3.938 | 4.003 | 3.938 | 3.988 | 391,928 | +0.05(+1.25%) |
Jul 21, 2023 | 3.968 | 3.968 | 3.919 | 3.938 | 265,156 | -0.03(-0.75%) |
Jul 20, 2023 | 3.958 | 3.983 | 3.948 | 3.968 | 511,553 | -0.04(-0.99%) |
Jul 19, 2023 | 3.978 | 4.012 | 3.978 | 4.008 | 404,408 | +0.05(+1.25%) |
Jul 18, 2023 | 3.938 | 3.968 | 3.933 | 3.958 | 507,023 | +0.05(+1.26%) |
Jul 17, 2023 | 3.879 | 3.919 | 3.879 | 3.909 | 213,772 | +0.00(+0.00%) |
Jul 14, 2023 | 3.938 | 3.943 | 3.899 | 3.909 | 425,747 | -0.04(-1.00%) |
Jul 13, 2023 | 3.909 | 3.958 | 3.909 | 3.948 | 529,591 | +0.06(+1.52%) |
Jul 12, 2023 | 3.850 | 3.899 | 3.850 | 3.889 | 341,430 | +0.05(+1.29%) |
Jul 11, 2023 | 3.810 | 3.840 | 3.800 | 3.840 | 317,484 | +0.03(+0.78%) |
Jul 10, 2023 | 3.790 | 3.820 | 3.780 | 3.810 | 270,783 | +0.00(+0.00%) |
Jul 07, 2023 | 3.761 | 3.820 | 3.761 | 3.810 | 375,205 | +0.06(+1.58%) |
Jul 06, 2023 | 3.810 | 3.810 | 3.741 | 3.751 | 313,303 | -0.10(-2.56%) |
Jul 05, 2023 | 3.830 | 3.850 | 3.820 | 3.850 | 584,719 | +0.02(+0.52%) |
Jul 03, 2023 | 3.830 | 3.850 | 3.825 | 3.830 | 306,101 | +0.05(+1.31%) |
Jun 30, 2023 | 3.771 | 3.800 | 3.761 | 3.780 | 931,233 | +0.02(+0.53%) |
Jun 29, 2023 | 3.751 | 3.771 | 3.721 | 3.761 | 797,892 | -0.06(-1.55%) |
Jun 28, 2023 | 3.800 | 3.830 | 3.790 | 3.820 | 503,858 | +0.09(+2.38%) |
Jun 27, 2023 | 3.731 | 3.731 | 3.702 | 3.731 | 1,148,047 | -0.02(-0.53%) |
Jun 26, 2023 | 3.741 | 3.771 | 3.721 | 3.751 | 504,378 | +0.00(+0.00%) |
Jun 23, 2023 | 3.780 | 3.780 | 3.731 | 3.751 | 558,063 | -0.12(-3.06%) |
Jun 22, 2023 | 3.850 | 3.879 | 3.845 | 3.869 | 371,398 | +0.00(+0.00%) |
Jun 21, 2023 | 3.830 | 3.889 | 3.823 | 3.869 | 889,337 | +0.06(+1.55%) |
Jun 20, 2023 | 3.850 | 3.850 | 3.780 | 3.810 | 616,718 | -0.10(-2.53%) |
Jun 16, 2023 | 3.938 | 3.958 | 3.899 | 3.909 | 1,191,019 | +0.00(+0.00%) |
Jun 15, 2023 | 3.850 | 3.909 | 3.840 | 3.909 | 1,370,301 | +0.15(+3.94%) |
Jun 14, 2023 | 3.751 | 3.780 | 3.736 | 3.761 | 1,022,789 | +0.04(+1.06%) |
Jun 13, 2023 | 3.682 | 3.726 | 3.682 | 3.721 | 769,603 | +0.06(+1.62%) |
Jun 12, 2023 | 3.662 | 3.672 | 3.642 | 3.662 | 1,333,389 | -0.03(-0.80%) |
Jun 09, 2023 | 3.682 | 3.702 | 3.667 | 3.692 | 1,031,369 | +0.02(+0.54%) |
Jun 08, 2023 | 3.662 | 3.672 | 3.632 | 3.672 | 799,262 | +0.01(+0.27%) |
Jun 07, 2023 | 3.662 | 3.672 | 3.637 | 3.662 | 541,858 | -0.04(-1.07%) |
Jun 06, 2023 | 3.613 | 3.711 | 3.613 | 3.702 | 1,090,728 | +0.11(+3.02%) |
Jun 05, 2023 | 3.642 | 3.652 | 3.593 | 3.593 | 966,993 | -0.03(-0.82%) |
Jun 02, 2023 | 3.603 | 3.632 | 3.593 | 3.623 | 1,079,828 | +0.11(+3.09%) |