Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.090 | 4.190 | 4.080 | 4.090 | 508,201 | -0.01(-0.24%) |
Aug 30, 2023 | 4.200 | 4.255 | 4.080 | 4.100 | 576,659 | -0.13(-3.07%) |
Aug 29, 2023 | 4.070 | 4.290 | 4.040 | 4.230 | 746,139 | +0.15(+3.68%) |
Aug 28, 2023 | 3.870 | 4.145 | 3.870 | 4.080 | 942,632 | +0.17(+4.35%) |
Aug 25, 2023 | 4.060 | 4.060 | 3.830 | 3.910 | 897,371 | -0.12(-2.98%) |
Aug 24, 2023 | 4.110 | 4.125 | 4.000 | 4.030 | 561,176 | -0.06(-1.47%) |
Aug 23, 2023 | 4.030 | 4.150 | 3.980 | 4.090 | 666,291 | +0.04(+0.99%) |
Aug 22, 2023 | 3.880 | 4.115 | 3.850 | 4.050 | 909,023 | +0.24(+6.30%) |
Aug 21, 2023 | 3.730 | 3.960 | 3.680 | 3.810 | 1,768,773 | +0.08(+2.14%) |
Aug 18, 2023 | 3.650 | 3.790 | 3.580 | 3.730 | 875,445 | +0.03(+0.81%) |
Aug 17, 2023 | 3.680 | 3.840 | 3.680 | 3.700 | 1,036,249 | +0.04(+1.09%) |
Aug 16, 2023 | 3.910 | 3.950 | 3.650 | 3.660 | 1,112,346 | -0.25(-6.39%) |
Aug 15, 2023 | 3.910 | 4.030 | 3.860 | 3.910 | 1,032,204 | -0.02(-0.51%) |
Aug 14, 2023 | 4.000 | 4.110 | 3.910 | 3.930 | 1,215,071 | -0.04(-1.01%) |
Aug 11, 2023 | 4.180 | 4.290 | 3.920 | 3.970 | 1,892,171 | -0.26(-6.15%) |
Aug 10, 2023 | 4.210 | 4.350 | 4.155 | 4.230 | 1,141,138 | +0.00(+0.00%) |
Aug 09, 2023 | 4.480 | 4.510 | 4.220 | 4.230 | 1,114,691 | -0.25(-5.58%) |
Aug 08, 2023 | 4.480 | 4.700 | 4.390 | 4.480 | 1,131,939 | -0.11(-2.40%) |
Aug 07, 2023 | 4.270 | 4.730 | 4.170 | 4.590 | 3,023,194 | +0.48(+11.68%) |
Aug 04, 2023 | 3.600 | 4.270 | 3.430 | 4.110 | 4,307,472 | +0.75(+22.32%) |
Aug 03, 2023 | 3.190 | 3.365 | 3.165 | 3.360 | 977,102 | +0.17(+5.33%) |
Aug 02, 2023 | 3.140 | 3.215 | 3.090 | 3.190 | 623,300 | +0.02(+0.63%) |
Aug 01, 2023 | 3.200 | 3.220 | 3.100 | 3.170 | 547,176 | -0.03(-0.94%) |
Jul 31, 2023 | 3.150 | 3.227 | 3.150 | 3.200 | 519,385 | +0.04(+1.27%) |
Jul 28, 2023 | 2.990 | 3.190 | 2.990 | 3.160 | 649,520 | +0.13(+4.29%) |
Jul 27, 2023 | 3.060 | 3.120 | 2.990 | 3.030 | 851,328 | -0.02(-0.66%) |
Jul 26, 2023 | 3.050 | 3.140 | 3.005 | 3.050 | 544,560 | -0.01(-0.33%) |
Jul 25, 2023 | 3.260 | 3.260 | 3.020 | 3.060 | 759,683 | -0.22(-6.71%) |
Jul 24, 2023 | 3.380 | 3.460 | 3.250 | 3.280 | 857,355 | -0.09(-2.67%) |
Jul 21, 2023 | 3.600 | 3.610 | 3.360 | 3.370 | 1,692,122 | -0.18(-5.07%) |
Jul 20, 2023 | 3.310 | 3.560 | 3.260 | 3.550 | 1,668,759 | +0.33(+10.25%) |
Jul 19, 2023 | 3.240 | 3.275 | 3.200 | 3.220 | 484,468 | -0.02(-0.62%) |
Jul 18, 2023 | 3.170 | 3.320 | 3.170 | 3.240 | 660,653 | +0.06(+1.89%) |
Jul 17, 2023 | 3.020 | 3.190 | 3.000 | 3.180 | 623,671 | +0.15(+4.95%) |
Jul 14, 2023 | 3.040 | 3.045 | 2.950 | 3.030 | 412,301 | -0.01(-0.33%) |
Jul 13, 2023 | 3.070 | 3.110 | 3.000 | 3.040 | 493,370 | +0.01(+0.33%) |
Jul 12, 2023 | 3.130 | 3.130 | 3.010 | 3.030 | 548,639 | -0.02(-0.66%) |
Jul 11, 2023 | 3.010 | 3.075 | 2.990 | 3.050 | 688,154 | +0.04(+1.33%) |
Jul 10, 2023 | 3.090 | 3.110 | 2.990 | 3.010 | 805,308 | -0.12(-3.83%) |
Jul 07, 2023 | 2.940 | 3.190 | 2.920 | 3.130 | 1,993,299 | +0.17(+5.74%) |
Jul 06, 2023 | 2.690 | 2.980 | 2.660 | 2.960 | 1,124,384 | +0.20(+7.25%) |
Jul 05, 2023 | 2.500 | 2.790 | 2.290 | 2.760 | 3,450,496 | -0.29(-9.51%) |
Jul 03, 2023 | 3.030 | 3.050 | 2.930 | 3.050 | 664,129 | -0.05(-1.61%) |
Jun 30, 2023 | 2.920 | 3.125 | 2.830 | 3.100 | 1,410,567 | +0.23(+8.01%) |
Jun 29, 2023 | 2.850 | 2.870 | 2.730 | 2.870 | 856,520 | +0.08(+2.87%) |
Jun 28, 2023 | 2.860 | 2.860 | 2.765 | 2.790 | 462,768 | -0.08(-2.79%) |
Jun 27, 2023 | 2.900 | 2.900 | 2.800 | 2.870 | 774,829 | +0.02(+0.70%) |
Jun 26, 2023 | 2.850 | 2.910 | 2.780 | 2.850 | 749,537 | -0.03(-1.04%) |
Jun 23, 2023 | 2.850 | 2.910 | 2.830 | 2.880 | 7,363,047 | -0.01(-0.35%) |
Jun 22, 2023 | 2.940 | 2.940 | 2.830 | 2.890 | 519,894 | -0.05(-1.70%) |
Jun 21, 2023 | 2.920 | 2.990 | 2.885 | 2.940 | 832,394 | -0.01(-0.34%) |
Jun 20, 2023 | 2.700 | 2.980 | 2.670 | 2.950 | 1,213,816 | +0.24(+8.86%) |
Jun 16, 2023 | 2.740 | 2.830 | 2.690 | 2.710 | 1,426,365 | +0.01(+0.37%) |