Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.800 | 3.890 | 3.789 | 3.800 | 6,125 | -0.05(-1.30%) |
Aug 30, 2023 | 3.740 | 3.880 | 3.740 | 3.850 | 13,267 | +0.07(+1.85%) |
Aug 29, 2023 | 3.920 | 3.919 | 3.710 | 3.780 | 32,683 | -0.02(-0.53%) |
Aug 28, 2023 | 3.860 | 3.900 | 3.800 | 3.800 | 5,757 | -0.01(-0.26%) |
Aug 25, 2023 | 3.860 | 4.020 | 3.780 | 3.810 | 24,050 | -0.15(-3.79%) |
Aug 24, 2023 | 3.850 | 4.035 | 3.700 | 3.960 | 42,712 | +0.12(+3.13%) |
Aug 23, 2023 | 3.880 | 4.100 | 3.760 | 3.840 | 46,957 | +0.04(+1.05%) |
Aug 22, 2023 | 4.010 | 4.015 | 3.750 | 3.800 | 45,720 | -0.15(-3.80%) |
Aug 21, 2023 | 4.040 | 4.115 | 3.900 | 3.950 | 57,224 | -0.15(-3.66%) |
Aug 18, 2023 | 4.170 | 4.170 | 4.010 | 4.100 | 14,934 | +0.09(+2.24%) |
Aug 17, 2023 | 4.250 | 4.270 | 4.010 | 4.010 | 30,891 | -0.15(-3.61%) |
Aug 16, 2023 | 4.260 | 4.290 | 4.135 | 4.160 | 17,841 | -0.12(-2.80%) |
Aug 15, 2023 | 4.310 | 4.370 | 4.105 | 4.280 | 11,370 | -0.11(-2.51%) |
Aug 14, 2023 | 4.300 | 4.390 | 4.100 | 4.390 | 43,604 | +0.19(+4.52%) |
Aug 11, 2023 | 4.150 | 4.290 | 4.100 | 4.200 | 20,889 | -0.03(-0.71%) |
Aug 10, 2023 | 4.400 | 4.400 | 4.150 | 4.230 | 37,939 | -0.17(-3.86%) |
Aug 09, 2023 | 4.220 | 4.800 | 4.155 | 4.400 | 187,438 | +0.18(+4.27%) |
Aug 08, 2023 | 4.120 | 4.400 | 4.120 | 4.220 | 37,946 | +0.09(+2.18%) |
Aug 07, 2023 | 4.290 | 4.330 | 4.120 | 4.130 | 25,511 | -0.18(-4.18%) |
Aug 04, 2023 | 4.310 | 4.340 | 4.250 | 4.310 | 8,309 | +0.01(+0.23%) |
Aug 03, 2023 | 4.280 | 4.500 | 4.260 | 4.300 | 44,198 | +0.00(+0.00%) |
Aug 02, 2023 | 4.280 | 4.430 | 4.250 | 4.300 | 27,639 | -0.02(-0.46%) |
Aug 01, 2023 | 4.330 | 4.400 | 4.250 | 4.320 | 15,307 | +0.04(+0.93%) |
Jul 31, 2023 | 4.270 | 4.360 | 4.240 | 4.280 | 12,366 | +0.01(+0.23%) |
Jul 28, 2023 | 4.180 | 4.340 | 4.180 | 4.270 | 15,354 | +0.09(+2.15%) |
Jul 27, 2023 | 4.250 | 4.500 | 4.170 | 4.180 | 17,523 | -0.11(-2.56%) |
Jul 26, 2023 | 4.090 | 4.290 | 4.090 | 4.290 | 28,692 | +0.19(+4.63%) |
Jul 25, 2023 | 4.120 | 4.220 | 4.080 | 4.100 | 24,647 | +0.01(+0.24%) |
Jul 24, 2023 | 4.230 | 4.410 | 4.070 | 4.090 | 47,853 | -0.22(-5.10%) |
Jul 21, 2023 | 4.270 | 4.489 | 4.242 | 4.310 | 22,944 | +0.04(+0.94%) |
Jul 20, 2023 | 4.360 | 4.505 | 4.270 | 4.270 | 20,191 | -0.13(-2.95%) |
Jul 19, 2023 | 4.190 | 4.405 | 4.164 | 4.400 | 15,417 | +0.12(+2.80%) |
Jul 18, 2023 | 4.220 | 4.460 | 4.200 | 4.280 | 15,996 | +0.02(+0.47%) |
Jul 17, 2023 | 4.160 | 4.368 | 4.160 | 4.260 | 19,152 | +0.05(+1.19%) |
Jul 14, 2023 | 4.430 | 4.540 | 4.122 | 4.210 | 102,665 | -0.14(-3.22%) |
Jul 13, 2023 | 4.250 | 4.430 | 4.165 | 4.350 | 31,771 | +0.10(+2.35%) |
Jul 12, 2023 | 4.200 | 4.440 | 4.140 | 4.250 | 41,045 | +0.10(+2.41%) |
Jul 11, 2023 | 4.370 | 4.500 | 4.130 | 4.150 | 29,339 | -0.27(-6.11%) |
Jul 10, 2023 | 4.500 | 4.670 | 4.310 | 4.420 | 23,060 | -0.02(-0.45%) |
Jul 07, 2023 | 4.190 | 4.530 | 4.140 | 4.440 | 40,302 | +0.24(+5.71%) |
Jul 06, 2023 | 4.180 | 4.250 | 4.020 | 4.200 | 48,816 | +0.05(+1.20%) |
Jul 05, 2023 | 4.150 | 4.340 | 3.980 | 4.150 | 33,620 | +0.11(+2.72%) |
Jul 03, 2023 | 4.120 | 4.222 | 3.990 | 4.040 | 19,042 | -0.08(-1.94%) |
Jun 30, 2023 | 4.130 | 4.250 | 3.750 | 4.120 | 68,056 | +0.01(+0.24%) |
Jun 29, 2023 | 4.070 | 4.190 | 4.070 | 4.110 | 8,199 | +0.04(+0.98%) |
Jun 28, 2023 | 4.120 | 4.257 | 4.010 | 4.070 | 36,634 | -0.04(-0.97%) |
Jun 27, 2023 | 4.190 | 4.272 | 4.100 | 4.110 | 64,336 | -0.16(-3.75%) |
Jun 26, 2023 | 4.350 | 4.460 | 4.144 | 4.270 | 37,593 | -0.04(-0.93%) |
Jun 23, 2023 | 4.300 | 4.517 | 4.300 | 4.310 | 25,027 | +0.01(+0.23%) |
Jun 22, 2023 | 4.350 | 4.510 | 4.300 | 4.300 | 24,832 | -0.04(-0.92%) |
Jun 21, 2023 | 4.430 | 4.540 | 4.320 | 4.340 | 56,009 | -0.11(-2.47%) |
Jun 20, 2023 | 4.490 | 4.626 | 4.360 | 4.450 | 57,107 | +0.03(+0.68%) |
Jun 16, 2023 | 4.440 | 4.530 | 4.232 | 4.420 | 58,455 | -0.01(-0.23%) |
Jun 15, 2023 | 4.780 | 4.880 | 4.380 | 4.430 | 58,672 | -0.30(-6.34%) |
Jun 14, 2023 | 4.810 | 5.054 | 4.720 | 4.730 | 48,524 | -0.13(-2.67%) |
Jun 13, 2023 | 4.760 | 4.992 | 4.760 | 4.860 | 34,525 | +0.11(+2.32%) |
Jun 12, 2023 | 5.110 | 5.190 | 4.720 | 4.750 | 85,049 | -0.29(-5.75%) |
Jun 09, 2023 | 5.030 | 5.182 | 4.820 | 5.040 | 65,834 | +0.09(+1.82%) |
Jun 08, 2023 | 4.910 | 5.100 | 4.730 | 4.950 | 52,674 | +0.17(+3.56%) |
Jun 07, 2023 | 4.920 | 5.150 | 4.710 | 4.780 | 86,043 | -0.15(-3.04%) |
Jun 06, 2023 | 4.640 | 5.025 | 4.640 | 4.930 | 74,688 | +0.30(+6.48%) |
Jun 05, 2023 | 4.520 | 4.740 | 4.370 | 4.630 | 40,593 | +0.15(+3.35%) |
Jun 02, 2023 | 4.300 | 4.540 | 4.260 | 4.480 | 91,224 | +0.20(+4.67%) |