Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.290 | 3.437 | 3.250 | 3.330 | 164,566 | +0.11(+3.42%) |
Aug 30, 2023 | 3.110 | 3.280 | 3.110 | 3.220 | 82,651 | +0.11(+3.54%) |
Aug 29, 2023 | 3.140 | 3.150 | 3.100 | 3.110 | 37,802 | +0.00(+0.00%) |
Aug 28, 2023 | 3.140 | 3.170 | 3.060 | 3.110 | 153,852 | -0.03(-0.96%) |
Aug 25, 2023 | 3.110 | 3.195 | 3.070 | 3.140 | 90,751 | +0.03(+0.96%) |
Aug 24, 2023 | 3.060 | 3.170 | 3.030 | 3.110 | 79,942 | +0.04(+1.30%) |
Aug 23, 2023 | 3.050 | 3.130 | 3.050 | 3.070 | 51,992 | -0.01(-0.32%) |
Aug 22, 2023 | 3.100 | 3.120 | 3.060 | 3.080 | 84,906 | -0.06(-1.91%) |
Aug 21, 2023 | 3.230 | 3.230 | 3.115 | 3.140 | 134,082 | -0.11(-3.38%) |
Aug 18, 2023 | 3.060 | 3.290 | 3.051 | 3.250 | 262,901 | +0.19(+6.21%) |
Aug 17, 2023 | 3.240 | 3.252 | 3.030 | 3.060 | 199,292 | -0.15(-4.67%) |
Aug 16, 2023 | 3.180 | 3.319 | 3.151 | 3.210 | 126,266 | +0.03(+0.94%) |
Aug 15, 2023 | 3.210 | 3.350 | 3.087 | 3.180 | 546,961 | +0.06(+1.92%) |
Aug 14, 2023 | 3.190 | 3.221 | 3.030 | 3.120 | 432,520 | -0.07(-2.19%) |
Aug 11, 2023 | 3.540 | 3.710 | 3.060 | 3.190 | 668,282 | -0.36(-10.14%) |
Aug 10, 2023 | 3.760 | 3.770 | 3.520 | 3.550 | 220,095 | -0.13(-3.53%) |
Aug 09, 2023 | 3.780 | 3.786 | 3.670 | 3.680 | 97,371 | -0.06(-1.60%) |
Aug 08, 2023 | 3.650 | 3.790 | 3.630 | 3.740 | 121,975 | +0.09(+2.47%) |
Aug 07, 2023 | 3.640 | 3.710 | 3.572 | 3.650 | 90,074 | -0.05(-1.35%) |
Aug 04, 2023 | 3.640 | 3.730 | 3.510 | 3.700 | 72,856 | +0.05(+1.37%) |
Aug 03, 2023 | 3.700 | 3.700 | 3.580 | 3.650 | 78,759 | -0.08(-2.14%) |
Aug 02, 2023 | 3.690 | 3.730 | 3.630 | 3.730 | 103,799 | +0.03(+0.81%) |
Aug 01, 2023 | 3.770 | 3.770 | 3.700 | 3.700 | 43,787 | -0.11(-2.89%) |
Jul 31, 2023 | 3.790 | 3.810 | 3.650 | 3.810 | 250,628 | +0.02(+0.53%) |
Jul 28, 2023 | 3.730 | 3.840 | 3.730 | 3.790 | 43,742 | +0.03(+0.80%) |
Jul 27, 2023 | 3.880 | 3.885 | 3.620 | 3.760 | 159,064 | -0.09(-2.34%) |
Jul 26, 2023 | 3.840 | 3.888 | 3.750 | 3.850 | 113,437 | +0.02(+0.52%) |
Jul 25, 2023 | 3.770 | 3.910 | 3.730 | 3.830 | 76,701 | +0.01(+0.26%) |
Jul 24, 2023 | 3.780 | 3.840 | 3.620 | 3.820 | 130,208 | +0.04(+1.06%) |
Jul 21, 2023 | 3.880 | 3.942 | 3.780 | 3.780 | 153,135 | -0.11(-2.83%) |
Jul 20, 2023 | 3.910 | 4.000 | 3.820 | 3.890 | 64,657 | -0.02(-0.51%) |
Jul 19, 2023 | 4.000 | 4.000 | 3.890 | 3.910 | 129,422 | -0.07(-1.76%) |
Jul 18, 2023 | 4.000 | 4.010 | 3.870 | 3.980 | 131,446 | -0.05(-1.24%) |
Jul 17, 2023 | 3.800 | 4.080 | 3.745 | 4.030 | 561,618 | +0.26(+6.90%) |
Jul 14, 2023 | 3.830 | 3.860 | 3.750 | 3.770 | 57,935 | -0.01(-0.26%) |
Jul 13, 2023 | 3.710 | 3.860 | 3.710 | 3.780 | 51,154 | +0.05(+1.34%) |
Jul 12, 2023 | 3.670 | 3.760 | 3.650 | 3.730 | 67,050 | +0.06(+1.63%) |
Jul 11, 2023 | 3.720 | 3.740 | 3.610 | 3.670 | 76,434 | -0.03(-0.81%) |
Jul 10, 2023 | 3.510 | 3.782 | 3.510 | 3.700 | 96,153 | +0.15(+4.23%) |
Jul 07, 2023 | 3.460 | 3.620 | 3.420 | 3.550 | 100,477 | +0.05(+1.43%) |
Jul 06, 2023 | 3.540 | 3.600 | 3.500 | 3.500 | 80,703 | -0.07(-1.96%) |
Jul 05, 2023 | 3.740 | 3.740 | 3.530 | 3.570 | 194,402 | -0.18(-4.80%) |
Jul 03, 2023 | 3.660 | 3.750 | 3.595 | 3.750 | 88,828 | +0.13(+3.59%) |
Jun 30, 2023 | 3.690 | 3.730 | 3.600 | 3.620 | 76,501 | -0.07(-1.90%) |
Jun 29, 2023 | 3.610 | 3.760 | 3.560 | 3.690 | 123,938 | +0.14(+3.94%) |
Jun 28, 2023 | 3.850 | 3.850 | 3.550 | 3.550 | 283,056 | -0.25(-6.58%) |
Jun 27, 2023 | 3.750 | 3.860 | 3.710 | 3.800 | 92,254 | +0.04(+1.06%) |
Jun 26, 2023 | 3.980 | 3.980 | 3.750 | 3.760 | 104,070 | -0.20(-5.05%) |
Jun 23, 2023 | 3.760 | 4.000 | 3.760 | 3.960 | 390,793 | +0.16(+4.21%) |
Jun 22, 2023 | 3.840 | 3.910 | 3.800 | 3.800 | 75,642 | -0.04(-1.04%) |
Jun 21, 2023 | 3.820 | 3.930 | 3.760 | 3.840 | 123,134 | +0.01(+0.26%) |
Jun 20, 2023 | 3.850 | 3.920 | 3.720 | 3.830 | 525,721 | +0.02(+0.52%) |
Jun 16, 2023 | 3.820 | 3.860 | 3.400 | 3.810 | 762,687 | -0.04(-1.04%) |
Jun 15, 2023 | 3.790 | 3.920 | 3.770 | 3.850 | 96,323 | +0.02(+0.52%) |
Jun 14, 2023 | 3.990 | 4.000 | 3.830 | 3.830 | 116,118 | -0.09(-2.30%) |
Jun 13, 2023 | 3.800 | 3.950 | 3.790 | 3.920 | 303,456 | +0.15(+3.98%) |
Jun 12, 2023 | 3.850 | 3.850 | 3.600 | 3.770 | 184,246 | -0.12(-3.08%) |
Jun 09, 2023 | 3.900 | 3.970 | 3.850 | 3.890 | 97,371 | -0.01(-0.26%) |
Jun 08, 2023 | 3.940 | 4.000 | 3.820 | 3.900 | 230,288 | -0.03(-0.76%) |
Jun 07, 2023 | 4.010 | 4.040 | 3.903 | 3.930 | 294,892 | -0.07(-1.75%) |
Jun 06, 2023 | 4.010 | 4.010 | 3.920 | 4.000 | 292,596 | +0.01(+0.25%) |
Jun 05, 2023 | 3.670 | 4.000 | 3.660 | 3.990 | 465,602 | +0.36(+9.92%) |
Jun 02, 2023 | 3.620 | 3.665 | 3.525 | 3.630 | 209,420 | +0.08(+2.25%) |