Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.610 | 4.610 | 4.510 | 4.528 | 13,013 | -0.17(-3.68%) |
Aug 30, 2023 | 4.580 | 4.780 | 4.580 | 4.701 | 29,077 | +0.22(+4.89%) |
Aug 29, 2023 | 4.400 | 4.520 | 4.390 | 4.482 | 24,863 | +0.09(+2.04%) |
Aug 28, 2023 | 4.250 | 4.470 | 4.150 | 4.393 | 6,537 | +0.19(+4.58%) |
Aug 25, 2023 | 4.210 | 4.270 | 4.115 | 4.200 | 4,619 | -0.01(-0.30%) |
Aug 24, 2023 | 4.176 | 4.275 | 4.176 | 4.213 | 13,036 | +0.18(+4.53%) |
Aug 23, 2023 | 4.011 | 4.060 | 3.980 | 4.030 | 15,647 | +0.19(+4.81%) |
Aug 22, 2023 | 3.820 | 3.850 | 3.820 | 3.845 | 5,532 | +0.12(+3.22%) |
Aug 21, 2023 | 3.725 | 3.725 | 3.725 | 3.725 | 1,365 | +0.02(+0.59%) |
Aug 18, 2023 | 3.600 | 3.782 | 3.600 | 3.703 | 17,185 | -0.03(-0.72%) |
Aug 17, 2023 | 3.810 | 3.815 | 3.718 | 3.730 | 8,149 | -0.04(-1.06%) |
Aug 16, 2023 | 3.880 | 3.885 | 3.770 | 3.770 | 6,245 | -0.12(-3.08%) |
Aug 15, 2023 | 3.890 | 3.900 | 3.890 | 3.890 | 1,040 | -0.02(-0.51%) |
Aug 14, 2023 | 3.850 | 4.000 | 3.850 | 3.910 | 10,503 | -0.11(-2.74%) |
Aug 11, 2023 | 3.982 | 4.020 | 3.982 | 4.020 | 1,128 | +0.14(+3.61%) |
Aug 10, 2023 | 3.866 | 3.880 | 3.820 | 3.880 | 3,290 | +0.05(+1.31%) |
Aug 09, 2023 | 3.891 | 3.891 | 3.830 | 3.830 | 5,950 | -0.05(-1.29%) |
Aug 08, 2023 | 3.900 | 3.900 | 3.870 | 3.880 | 996 | +0.01(+0.39%) |
Aug 07, 2023 | 3.920 | 3.950 | 3.854 | 3.865 | 40,436 | -0.04(-1.01%) |
Aug 04, 2023 | 3.895 | 3.905 | 3.895 | 3.905 | 954 | +0.06(+1.55%) |
Aug 03, 2023 | 3.720 | 3.845 | 3.660 | 3.845 | 7,860 | +0.08(+2.12%) |
Aug 02, 2023 | 3.890 | 3.890 | 3.744 | 3.765 | 12,391 | -0.17(-4.33%) |
Aug 01, 2023 | 3.780 | 3.970 | 3.780 | 3.936 | 7,039 | -0.05(-1.37%) |
Jul 31, 2023 | 3.840 | 4.050 | 3.840 | 3.990 | 4,532 | +0.12(+3.04%) |
Jul 28, 2023 | 3.770 | 3.878 | 3.770 | 3.872 | 5,871 | +0.10(+2.60%) |
Jul 27, 2023 | 3.850 | 3.867 | 3.774 | 3.774 | 7,647 | -0.26(-6.35%) |
Jul 26, 2023 | 4.159 | 4.183 | 3.992 | 4.030 | 10,009 | -0.14(-3.40%) |
Jul 25, 2023 | 3.925 | 4.205 | 3.925 | 4.172 | 8,944 | +0.28(+7.30%) |
Jul 24, 2023 | 3.900 | 3.930 | 3.839 | 3.888 | 8,059 | -0.04(-1.06%) |
Jul 21, 2023 | 4.000 | 4.080 | 3.910 | 3.930 | 5,707 | -0.14(-3.44%) |
Jul 20, 2023 | 4.265 | 4.265 | 4.070 | 4.070 | 22,381 | -0.15(-3.55%) |
Jul 19, 2023 | 4.290 | 4.363 | 4.200 | 4.220 | 19,925 | +0.12(+2.93%) |
Jul 18, 2023 | 4.050 | 4.100 | 4.000 | 4.100 | 11,252 | +0.12(+3.02%) |
Jul 17, 2023 | 3.840 | 4.000 | 3.820 | 3.980 | 10,280 | +0.13(+3.38%) |
Jul 14, 2023 | 3.650 | 3.915 | 3.630 | 3.850 | 8,250 | -0.04(-1.16%) |
Jul 13, 2023 | 3.715 | 3.910 | 3.715 | 3.895 | 13,353 | +0.31(+8.74%) |
Jul 12, 2023 | 3.582 | 3.582 | 3.582 | 3.582 | 678 | +0.06(+1.76%) |
Jul 11, 2023 | 3.578 | 3.578 | 3.510 | 3.520 | 5,281 | -0.05(-1.40%) |
Jul 10, 2023 | 3.572 | 3.610 | 3.543 | 3.570 | 7,462 | +0.07(+2.00%) |
Jul 07, 2023 | 3.552 | 3.552 | 3.480 | 3.500 | 13,099 | +0.07(+2.04%) |
Jul 06, 2023 | 3.600 | 3.600 | 3.430 | 3.430 | 10,356 | -0.07(-2.00%) |
Jul 05, 2023 | 3.600 | 3.600 | 3.500 | 3.500 | 6,450 | -0.10(-2.78%) |
Jul 03, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 248 | +0.02(+0.56%) |
Jun 30, 2023 | 3.610 | 3.610 | 3.500 | 3.580 | 7,754 | +0.10(+2.81%) |
Jun 29, 2023 | 3.487 | 3.487 | 3.473 | 3.482 | 3,782 | -0.03(-0.92%) |
Jun 28, 2023 | 3.450 | 3.520 | 3.450 | 3.514 | 7,854 | -0.02(-0.44%) |
Jun 27, 2023 | 3.495 | 3.540 | 3.490 | 3.530 | 15,874 | +0.03(+0.76%) |
Jun 26, 2023 | 3.560 | 3.613 | 3.503 | 3.503 | 15,047 | +0.00(+0.01%) |
Jun 23, 2023 | 3.499 | 3.520 | 3.474 | 3.503 | 8,226 | +0.06(+1.84%) |
Jun 22, 2023 | 3.495 | 3.495 | 3.420 | 3.440 | 8,098 | -0.05(-1.43%) |
Jun 21, 2023 | 3.410 | 3.520 | 3.410 | 3.490 | 2,910 | +0.08(+2.23%) |
Jun 20, 2023 | 3.500 | 3.500 | 3.380 | 3.414 | 8,154 | -0.06(-1.62%) |
Jun 16, 2023 | 3.498 | 3.528 | 3.434 | 3.470 | 52,701 | +0.04(+1.17%) |