Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.250 | 4.320 | 4.070 | 4.070 | 30,040 | -0.14(-3.33%) |
Aug 30, 2023 | 4.220 | 4.340 | 4.030 | 4.210 | 18,520 | -0.07(-1.64%) |
Aug 29, 2023 | 4.055 | 4.340 | 4.055 | 4.280 | 22,755 | +0.12(+2.88%) |
Aug 28, 2023 | 3.980 | 4.200 | 3.910 | 4.160 | 11,171 | +0.18(+4.52%) |
Aug 25, 2023 | 3.990 | 4.040 | 3.880 | 3.980 | 11,525 | -0.08(-1.97%) |
Aug 24, 2023 | 4.000 | 4.160 | 3.780 | 4.060 | 21,525 | -0.02(-0.49%) |
Aug 23, 2023 | 4.360 | 4.360 | 3.841 | 4.080 | 46,753 | -0.17(-4.00%) |
Aug 22, 2023 | 4.105 | 4.360 | 4.105 | 4.250 | 8,786 | +0.13(+3.16%) |
Aug 21, 2023 | 4.310 | 4.440 | 4.040 | 4.120 | 15,714 | -0.27(-6.15%) |
Aug 18, 2023 | 4.250 | 4.460 | 4.040 | 4.390 | 72,869 | +0.12(+2.81%) |
Aug 17, 2023 | 4.000 | 4.400 | 3.810 | 4.270 | 209,486 | +0.35(+8.93%) |
Aug 16, 2023 | 3.530 | 4.020 | 3.530 | 3.920 | 99,402 | +0.17(+4.53%) |
Aug 15, 2023 | 4.100 | 4.380 | 3.670 | 3.750 | 430,232 | +0.37(+10.95%) |
Aug 14, 2023 | 3.560 | 3.560 | 3.270 | 3.380 | 214,196 | +0.01(+0.30%) |
Aug 11, 2023 | 3.460 | 3.580 | 3.270 | 3.370 | 21,346 | -0.04(-1.17%) |
Aug 10, 2023 | 3.540 | 3.540 | 3.410 | 3.410 | 5,680 | -0.11(-3.12%) |
Aug 09, 2023 | 3.730 | 3.780 | 3.510 | 3.520 | 17,284 | -0.08(-2.22%) |
Aug 08, 2023 | 3.450 | 3.850 | 3.450 | 3.600 | 26,418 | +0.10(+2.86%) |
Aug 07, 2023 | 3.840 | 3.840 | 3.500 | 3.500 | 4,630 | -0.34(-8.85%) |
Aug 04, 2023 | 3.950 | 4.045 | 3.840 | 3.840 | 4,777 | -0.01(-0.26%) |
Aug 03, 2023 | 3.920 | 4.100 | 3.850 | 3.850 | 19,188 | -0.01(-0.26%) |
Aug 02, 2023 | 3.880 | 3.910 | 3.860 | 3.860 | 14,869 | -0.01(-0.26%) |
Aug 01, 2023 | 3.940 | 3.940 | 3.670 | 3.870 | 11,991 | +0.11(+2.93%) |
Jul 31, 2023 | 4.030 | 4.030 | 3.760 | 3.760 | 21,171 | -0.15(-3.84%) |
Jul 28, 2023 | 3.540 | 3.960 | 3.470 | 3.910 | 18,277 | +0.37(+10.45%) |
Jul 27, 2023 | 3.650 | 3.720 | 3.500 | 3.540 | 10,672 | -0.16(-4.32%) |
Jul 26, 2023 | 3.690 | 3.791 | 3.560 | 3.700 | 10,967 | -0.05(-1.33%) |
Jul 25, 2023 | 3.880 | 3.920 | 3.750 | 3.750 | 10,550 | -0.12(-3.10%) |
Jul 24, 2023 | 3.970 | 4.025 | 3.740 | 3.870 | 19,757 | -0.22(-5.38%) |
Jul 21, 2023 | 4.040 | 4.200 | 4.040 | 4.090 | 16,450 | +0.00(+0.00%) |
Jul 20, 2023 | 4.100 | 4.100 | 3.950 | 4.090 | 13,570 | -0.05(-1.21%) |
Jul 19, 2023 | 4.300 | 4.361 | 4.095 | 4.140 | 13,239 | -0.22(-5.05%) |
Jul 18, 2023 | 4.300 | 4.520 | 4.280 | 4.360 | 44,261 | +0.02(+0.46%) |
Jul 17, 2023 | 4.350 | 4.490 | 4.260 | 4.340 | 24,158 | -0.01(-0.23%) |
Jul 14, 2023 | 4.450 | 4.550 | 4.350 | 4.350 | 4,067 | -0.05(-1.14%) |
Jul 13, 2023 | 4.460 | 4.630 | 4.310 | 4.400 | 23,420 | +0.05(+1.15%) |
Jul 12, 2023 | 4.340 | 4.730 | 4.230 | 4.350 | 39,310 | +0.01(+0.23%) |
Jul 11, 2023 | 4.370 | 4.400 | 4.230 | 4.340 | 51,007 | +0.00(+0.00%) |
Jul 10, 2023 | 4.290 | 4.490 | 4.250 | 4.340 | 46,212 | -0.04(-0.91%) |
Jul 07, 2023 | 4.290 | 4.500 | 4.105 | 4.380 | 19,248 | +0.07(+1.62%) |
Jul 06, 2023 | 4.490 | 4.490 | 4.300 | 4.310 | 18,214 | -0.18(-4.01%) |
Jul 05, 2023 | 4.670 | 4.750 | 4.490 | 4.490 | 36,108 | -0.27(-5.67%) |
Jul 03, 2023 | 4.630 | 4.790 | 4.410 | 4.760 | 19,346 | +0.18(+3.93%) |
Jun 30, 2023 | 4.690 | 4.820 | 4.550 | 4.580 | 17,916 | -0.09(-1.93%) |
Jun 29, 2023 | 5.040 | 5.040 | 4.600 | 4.670 | 83,728 | -0.37(-7.34%) |
Jun 28, 2023 | 4.720 | 5.090 | 4.710 | 5.040 | 143,355 | +0.14(+2.86%) |
Jun 27, 2023 | 4.360 | 5.270 | 4.290 | 4.900 | 276,416 | +0.79(+19.22%) |
Jun 26, 2023 | 3.810 | 4.140 | 3.680 | 4.110 | 147,953 | +0.45(+12.30%) |
Jun 23, 2023 | 3.510 | 3.720 | 3.480 | 3.660 | 1,529,810 | +0.15(+4.27%) |
Jun 22, 2023 | 3.530 | 3.570 | 3.500 | 3.510 | 68,210 | +0.01(+0.29%) |
Jun 21, 2023 | 3.530 | 3.650 | 3.500 | 3.500 | 57,420 | +0.00(+0.00%) |
Jun 20, 2023 | 3.770 | 3.770 | 3.500 | 3.500 | 69,194 | -0.23(-6.17%) |
Jun 16, 2023 | 3.560 | 3.970 | 3.499 | 3.730 | 128,005 | +0.21(+5.97%) |
Jun 15, 2023 | 3.640 | 3.705 | 3.500 | 3.520 | 55,861 | -0.16(-4.35%) |
Jun 14, 2023 | 4.020 | 4.020 | 3.650 | 3.680 | 64,712 | -0.27(-6.84%) |
Jun 13, 2023 | 3.680 | 4.060 | 3.620 | 3.950 | 42,453 | +0.32(+8.82%) |
Jun 12, 2023 | 3.480 | 3.690 | 3.320 | 3.630 | 47,612 | +0.17(+4.91%) |
Jun 09, 2023 | 3.530 | 3.530 | 3.360 | 3.460 | 51,122 | +0.01(+0.29%) |
Jun 08, 2023 | 3.710 | 3.790 | 3.360 | 3.450 | 57,930 | -0.26(-7.01%) |
Jun 07, 2023 | 3.740 | 3.950 | 3.700 | 3.710 | 40,529 | -0.06(-1.59%) |
Jun 06, 2023 | 4.180 | 4.255 | 3.770 | 3.770 | 64,666 | -0.42(-10.02%) |
Jun 05, 2023 | 3.938 | 4.200 | 3.820 | 4.190 | 33,149 | +0.31(+7.99%) |
Jun 02, 2023 | 3.850 | 4.060 | 3.770 | 3.880 | 60,105 | +0.07(+1.84%) |