Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.380 | 4.410 | 4.250 | 4.320 | 6,133,444 | -0.06(-1.37%) |
Aug 30, 2023 | 4.260 | 4.500 | 4.240 | 4.380 | 6,472,806 | +0.04(+0.92%) |
Aug 29, 2023 | 4.260 | 4.350 | 4.200 | 4.340 | 4,177,116 | +0.04(+0.93%) |
Aug 28, 2023 | 4.270 | 4.348 | 4.235 | 4.300 | 3,931,517 | +0.01(+0.23%) |
Aug 25, 2023 | 4.150 | 4.290 | 4.010 | 4.290 | 7,355,712 | +0.11(+2.63%) |
Aug 24, 2023 | 4.220 | 4.325 | 4.110 | 4.180 | 7,033,389 | -0.05(-1.18%) |
Aug 23, 2023 | 4.050 | 4.250 | 4.020 | 4.230 | 6,858,385 | +0.07(+1.68%) |
Aug 22, 2023 | 4.130 | 4.160 | 4.010 | 4.160 | 6,675,051 | +0.08(+1.96%) |
Aug 21, 2023 | 3.900 | 4.110 | 3.880 | 4.080 | 8,255,943 | +0.23(+5.97%) |
Aug 18, 2023 | 3.700 | 3.900 | 3.650 | 3.850 | 7,509,500 | +0.15(+4.05%) |
Aug 17, 2023 | 3.690 | 3.748 | 3.640 | 3.700 | 3,613,451 | +0.02(+0.54%) |
Aug 16, 2023 | 3.640 | 3.740 | 3.630 | 3.680 | 3,034,679 | +0.01(+0.27%) |
Aug 15, 2023 | 3.790 | 3.815 | 3.600 | 3.670 | 5,905,919 | -0.15(-3.93%) |
Aug 14, 2023 | 3.830 | 3.860 | 3.685 | 3.820 | 4,060,246 | +0.00(+0.00%) |
Aug 11, 2023 | 3.570 | 3.820 | 3.550 | 3.820 | 5,284,288 | +0.21(+5.82%) |
Aug 10, 2023 | 3.740 | 3.860 | 3.600 | 3.610 | 7,238,318 | -0.08(-2.17%) |
Aug 09, 2023 | 3.670 | 3.740 | 3.630 | 3.690 | 6,103,617 | +0.04(+1.10%) |
Aug 08, 2023 | 3.610 | 3.680 | 3.535 | 3.650 | 3,292,679 | -0.01(-0.27%) |
Aug 07, 2023 | 3.670 | 3.770 | 3.580 | 3.660 | 3,929,302 | +0.01(+0.27%) |
Aug 04, 2023 | 3.570 | 3.710 | 3.560 | 3.650 | 5,087,242 | +0.10(+2.82%) |
Aug 03, 2023 | 3.510 | 3.600 | 3.470 | 3.550 | 3,128,348 | +0.03(+0.85%) |
Aug 02, 2023 | 3.560 | 3.570 | 3.350 | 3.520 | 6,399,845 | -0.08(-2.22%) |
Aug 01, 2023 | 3.620 | 3.630 | 3.510 | 3.600 | 4,391,224 | +0.00(+0.00%) |
Jul 31, 2023 | 3.340 | 3.650 | 3.340 | 3.600 | 8,219,288 | +0.28(+8.43%) |
Jul 28, 2023 | 3.270 | 3.360 | 3.260 | 3.320 | 2,544,736 | +0.07(+2.15%) |
Jul 27, 2023 | 3.370 | 3.396 | 3.210 | 3.250 | 3,777,042 | -0.12(-3.56%) |
Jul 26, 2023 | 3.380 | 3.405 | 3.310 | 3.370 | 2,765,989 | -0.01(-0.30%) |
Jul 25, 2023 | 3.270 | 3.440 | 3.250 | 3.380 | 4,289,911 | +0.12(+3.68%) |
Jul 24, 2023 | 3.210 | 3.290 | 3.210 | 3.260 | 3,768,532 | +0.05(+1.56%) |
Jul 21, 2023 | 3.270 | 3.290 | 3.200 | 3.210 | 3,742,687 | -0.08(-2.43%) |
Jul 20, 2023 | 3.390 | 3.400 | 3.260 | 3.290 | 2,602,228 | -0.09(-2.66%) |
Jul 19, 2023 | 3.240 | 3.450 | 3.240 | 3.380 | 4,796,441 | +0.17(+5.30%) |
Jul 18, 2023 | 3.180 | 3.280 | 3.150 | 3.210 | 3,709,713 | +0.04(+1.26%) |
Jul 17, 2023 | 3.110 | 3.200 | 2.870 | 3.170 | 4,393,721 | +0.05(+1.60%) |
Jul 14, 2023 | 3.240 | 3.290 | 3.100 | 3.120 | 4,805,676 | -0.12(-3.70%) |
Jul 13, 2023 | 3.180 | 3.290 | 3.150 | 3.240 | 4,854,729 | +0.07(+2.21%) |
Jul 12, 2023 | 3.190 | 3.265 | 3.150 | 3.170 | 4,828,077 | +0.00(+0.00%) |
Jul 11, 2023 | 3.290 | 3.330 | 3.170 | 3.170 | 5,707,511 | -0.12(-3.65%) |
Jul 10, 2023 | 3.280 | 3.330 | 3.210 | 3.290 | 3,274,673 | -0.06(-1.79%) |
Jul 07, 2023 | 3.300 | 3.410 | 3.290 | 3.350 | 2,591,457 | +0.04(+1.21%) |
Jul 06, 2023 | 3.310 | 3.390 | 3.270 | 3.310 | 8,560,526 | -0.08(-2.36%) |
Jul 05, 2023 | 3.370 | 3.420 | 3.280 | 3.390 | 5,815,232 | -0.01(-0.29%) |
Jul 03, 2023 | 3.340 | 3.400 | 3.290 | 3.400 | 3,342,243 | +0.00(+0.00%) |
Jun 30, 2023 | 3.420 | 3.430 | 3.370 | 3.400 | 3,322,830 | -0.02(-0.58%) |
Jun 29, 2023 | 3.420 | 3.450 | 3.370 | 3.420 | 3,336,455 | +0.01(+0.29%) |
Jun 28, 2023 | 3.370 | 3.450 | 3.350 | 3.410 | 3,669,979 | +0.02(+0.59%) |
Jun 27, 2023 | 3.390 | 3.400 | 3.370 | 3.390 | 3,136,506 | +0.00(+0.00%) |
Jun 26, 2023 | 3.370 | 3.450 | 3.350 | 3.390 | 4,827,213 | -0.02(-0.59%) |
Jun 23, 2023 | 3.320 | 3.410 | 3.270 | 3.410 | 25,585,004 | +0.01(+0.29%) |
Jun 22, 2023 | 3.390 | 3.430 | 3.350 | 3.400 | 3,751,004 | -0.04(-1.16%) |
Jun 21, 2023 | 3.310 | 3.470 | 3.260 | 3.440 | 8,624,903 | +0.13(+3.93%) |
Jun 20, 2023 | 3.310 | 3.330 | 3.200 | 3.310 | 4,350,394 | +0.02(+0.61%) |
Jun 16, 2023 | 3.280 | 3.320 | 3.205 | 3.290 | 14,683,401 | +0.04(+1.23%) |