Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.100 | 3.250 | 3.070 | 3.070 | 1,361,682 | -0.02(-0.65%) |
Aug 30, 2023 | 3.080 | 3.140 | 3.025 | 3.090 | 994,293 | +0.01(+0.32%) |
Aug 29, 2023 | 2.960 | 3.160 | 2.960 | 3.080 | 1,382,998 | +0.11(+3.70%) |
Aug 28, 2023 | 3.010 | 3.046 | 2.960 | 2.970 | 826,511 | -0.02(-0.67%) |
Aug 25, 2023 | 2.920 | 2.990 | 2.840 | 2.990 | 1,276,453 | +0.06(+2.05%) |
Aug 24, 2023 | 3.130 | 3.130 | 2.910 | 2.930 | 1,283,317 | -0.16(-5.18%) |
Aug 23, 2023 | 3.000 | 3.110 | 2.972 | 3.090 | 995,144 | +0.05(+1.64%) |
Aug 22, 2023 | 3.150 | 3.200 | 3.010 | 3.040 | 2,000,373 | -0.04(-1.30%) |
Aug 21, 2023 | 3.060 | 3.180 | 3.020 | 3.080 | 1,733,738 | +0.08(+2.67%) |
Aug 18, 2023 | 2.990 | 3.090 | 2.975 | 3.000 | 1,976,432 | -0.06(-1.96%) |
Aug 17, 2023 | 3.150 | 3.150 | 2.975 | 3.060 | 1,372,863 | +0.01(+0.33%) |
Aug 16, 2023 | 3.010 | 3.170 | 2.980 | 3.050 | 2,359,719 | -0.04(-1.29%) |
Aug 15, 2023 | 3.590 | 3.730 | 3.000 | 3.090 | 4,120,060 | -0.63(-16.94%) |
Aug 14, 2023 | 3.740 | 3.775 | 3.640 | 3.720 | 1,643,629 | -0.07(-1.85%) |
Aug 11, 2023 | 3.830 | 3.900 | 3.760 | 3.790 | 934,403 | -0.09(-2.32%) |
Aug 10, 2023 | 3.960 | 4.040 | 3.865 | 3.880 | 1,006,271 | -0.04(-1.02%) |
Aug 09, 2023 | 4.090 | 4.109 | 3.900 | 3.920 | 882,709 | -0.17(-4.16%) |
Aug 08, 2023 | 4.000 | 4.100 | 3.952 | 4.090 | 968,681 | +0.00(+0.00%) |
Aug 07, 2023 | 4.160 | 4.165 | 4.000 | 4.090 | 1,580,573 | -0.07(-1.68%) |
Aug 04, 2023 | 4.460 | 4.465 | 4.150 | 4.160 | 1,413,835 | -0.17(-3.93%) |
Aug 03, 2023 | 4.400 | 4.530 | 4.320 | 4.330 | 1,803,113 | -0.10(-2.26%) |
Aug 02, 2023 | 4.560 | 4.600 | 4.330 | 4.430 | 1,990,404 | -0.32(-6.74%) |
Aug 01, 2023 | 4.800 | 4.863 | 4.580 | 4.750 | 2,117,212 | -0.14(-2.86%) |
Jul 31, 2023 | 4.290 | 4.920 | 4.290 | 4.890 | 4,301,246 | +0.62(+14.52%) |
Jul 28, 2023 | 4.040 | 4.290 | 4.040 | 4.270 | 1,403,162 | +0.23(+5.69%) |
Jul 27, 2023 | 4.380 | 4.480 | 4.010 | 4.040 | 1,351,579 | -0.25(-5.83%) |
Jul 26, 2023 | 4.170 | 4.310 | 4.155 | 4.290 | 673,693 | +0.11(+2.63%) |
Jul 25, 2023 | 4.310 | 4.450 | 4.180 | 4.180 | 1,415,012 | -0.08(-1.88%) |
Jul 24, 2023 | 4.300 | 4.380 | 4.190 | 4.260 | 1,049,685 | +0.00(+0.00%) |
Jul 21, 2023 | 4.280 | 4.310 | 4.130 | 4.260 | 900,838 | +0.08(+1.91%) |
Jul 20, 2023 | 4.350 | 4.470 | 4.165 | 4.180 | 1,454,822 | -0.30(-6.70%) |
Jul 19, 2023 | 4.360 | 4.580 | 4.340 | 4.480 | 1,517,973 | +0.13(+2.99%) |
Jul 18, 2023 | 4.410 | 4.610 | 4.320 | 4.350 | 1,736,461 | -0.05(-1.14%) |
Jul 17, 2023 | 4.120 | 4.455 | 4.019 | 4.400 | 1,738,790 | +0.27(+6.54%) |
Jul 14, 2023 | 4.350 | 4.370 | 4.120 | 4.130 | 1,860,740 | -0.20(-4.62%) |
Jul 13, 2023 | 4.440 | 4.505 | 4.240 | 4.330 | 2,403,752 | -0.04(-0.92%) |
Jul 12, 2023 | 4.430 | 4.465 | 4.200 | 4.370 | 3,163,443 | +0.13(+3.07%) |
Jul 11, 2023 | 4.100 | 4.350 | 4.055 | 4.240 | 2,768,306 | +0.14(+3.41%) |
Jul 10, 2023 | 3.710 | 4.140 | 3.710 | 4.100 | 4,281,759 | +0.41(+11.11%) |
Jul 07, 2023 | 3.440 | 3.735 | 3.440 | 3.690 | 1,392,613 | +0.28(+8.21%) |
Jul 06, 2023 | 3.640 | 3.640 | 3.390 | 3.410 | 1,871,965 | -0.31(-8.33%) |
Jul 05, 2023 | 3.740 | 3.890 | 3.660 | 3.720 | 1,999,302 | -0.04(-1.06%) |
Jul 03, 2023 | 3.460 | 3.805 | 3.450 | 3.760 | 1,689,571 | +0.34(+9.94%) |
Jun 30, 2023 | 3.500 | 3.515 | 3.340 | 3.420 | 1,277,384 | +0.05(+1.48%) |
Jun 29, 2023 | 3.450 | 3.600 | 3.370 | 3.370 | 1,133,818 | -0.07(-2.03%) |
Jun 28, 2023 | 3.220 | 3.480 | 3.210 | 3.440 | 1,332,898 | +0.19(+5.85%) |
Jun 27, 2023 | 3.220 | 3.300 | 3.165 | 3.250 | 897,771 | +0.05(+1.56%) |
Jun 26, 2023 | 3.250 | 3.350 | 3.160 | 3.200 | 989,141 | -0.05(-1.54%) |
Jun 23, 2023 | 3.190 | 3.290 | 3.190 | 3.250 | 799,370 | -0.08(-2.40%) |
Jun 22, 2023 | 3.180 | 3.360 | 3.150 | 3.330 | 1,189,687 | +0.09(+2.78%) |
Jun 21, 2023 | 3.310 | 3.329 | 3.150 | 3.240 | 1,582,204 | -0.10(-2.99%) |
Jun 20, 2023 | 3.610 | 3.650 | 3.300 | 3.340 | 2,072,759 | -0.33(-8.99%) |
Jun 16, 2023 | 3.890 | 3.890 | 3.625 | 3.670 | 2,411,050 | -0.16(-4.18%) |
Jun 15, 2023 | 3.630 | 3.930 | 3.581 | 3.830 | 2,518,836 | +0.20(+5.51%) |
Jun 14, 2023 | 3.680 | 3.820 | 3.600 | 3.630 | 2,218,594 | -0.02(-0.55%) |
Jun 13, 2023 | 3.580 | 3.650 | 3.510 | 3.650 | 1,276,894 | +0.12(+3.40%) |
Jun 12, 2023 | 3.500 | 3.605 | 3.461 | 3.530 | 1,022,568 | +0.05(+1.44%) |
Jun 09, 2023 | 3.480 | 3.695 | 3.435 | 3.480 | 2,260,451 | +0.01(+0.29%) |
Jun 08, 2023 | 3.550 | 3.600 | 3.410 | 3.470 | 1,620,813 | -0.10(-2.80%) |
Jun 07, 2023 | 3.600 | 3.785 | 3.520 | 3.570 | 2,454,728 | +0.01(+0.28%) |
Jun 06, 2023 | 3.310 | 3.570 | 3.250 | 3.560 | 2,220,877 | +0.25(+7.55%) |
Jun 05, 2023 | 3.220 | 3.420 | 3.200 | 3.310 | 2,373,876 | +0.05(+1.53%) |
Jun 02, 2023 | 2.970 | 3.275 | 2.970 | 3.260 | 3,556,104 | +0.36(+12.41%) |