Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.295 | 3.400 | 3.295 | 3.400 | 4,102 | +0.05(+1.45%) |
Aug 30, 2023 | 3.350 | 3.380 | 3.268 | 3.351 | 3,902 | +0.03(+0.95%) |
Aug 29, 2023 | 3.330 | 3.390 | 3.210 | 3.320 | 19,470 | +0.02(+0.60%) |
Aug 28, 2023 | 3.350 | 3.400 | 3.300 | 3.300 | 6,245 | -0.10(-2.94%) |
Aug 25, 2023 | 3.340 | 3.400 | 3.340 | 3.400 | 2,567 | +0.00(+0.00%) |
Aug 24, 2023 | 3.390 | 3.400 | 3.300 | 3.400 | 8,613 | +0.10(+3.03%) |
Aug 23, 2023 | 3.300 | 3.360 | 3.300 | 3.300 | 5,875 | -0.05(-1.49%) |
Aug 22, 2023 | 3.330 | 3.390 | 3.260 | 3.350 | 3,145 | +0.04(+1.21%) |
Aug 21, 2023 | 3.350 | 3.440 | 3.310 | 3.310 | 17,102 | -0.07(-2.07%) |
Aug 18, 2023 | 3.390 | 3.390 | 3.286 | 3.380 | 3,447 | +0.03(+0.90%) |
Aug 17, 2023 | 3.290 | 3.380 | 3.250 | 3.350 | 5,775 | +0.04(+1.21%) |
Aug 16, 2023 | 3.310 | 3.484 | 3.290 | 3.310 | 11,332 | -0.01(-0.30%) |
Aug 15, 2023 | 3.460 | 3.480 | 3.320 | 3.320 | 14,091 | -0.10(-2.92%) |
Aug 14, 2023 | 3.520 | 3.608 | 3.310 | 3.420 | 22,166 | -0.07(-2.01%) |
Aug 11, 2023 | 3.370 | 3.656 | 3.370 | 3.490 | 10,469 | +0.01(+0.29%) |
Aug 10, 2023 | 3.358 | 3.500 | 3.285 | 3.480 | 6,068 | +0.10(+3.11%) |
Aug 09, 2023 | 3.320 | 3.560 | 3.250 | 3.375 | 13,688 | +0.05(+1.36%) |
Aug 08, 2023 | 3.500 | 3.690 | 3.230 | 3.330 | 47,642 | -0.18(-5.13%) |
Aug 07, 2023 | 3.680 | 3.830 | 3.450 | 3.510 | 62,827 | -0.01(-0.28%) |
Aug 04, 2023 | 3.420 | 3.620 | 3.200 | 3.520 | 40,648 | +0.21(+6.34%) |
Aug 03, 2023 | 3.290 | 3.910 | 3.110 | 3.310 | 68,275 | +0.00(+0.00%) |
Aug 02, 2023 | 3.440 | 3.503 | 3.110 | 3.310 | 25,228 | +0.06(+1.85%) |
Aug 01, 2023 | 3.080 | 3.320 | 3.020 | 3.250 | 94,040 | +0.16(+5.18%) |
Jul 31, 2023 | 4.190 | 4.239 | 2.780 | 3.090 | 256,223 | -1.06(-25.54%) |
Jul 28, 2023 | 4.200 | 4.200 | 4.010 | 4.150 | 12,513 | +0.02(+0.36%) |
Jul 27, 2023 | 4.260 | 4.325 | 4.100 | 4.135 | 5,207 | -0.04(-1.08%) |
Jul 26, 2023 | 4.110 | 4.200 | 4.020 | 4.180 | 5,988 | +0.02(+0.48%) |
Jul 25, 2023 | 4.150 | 4.390 | 4.100 | 4.160 | 6,212 | -0.07(-1.66%) |
Jul 24, 2023 | 4.120 | 4.350 | 4.010 | 4.230 | 43,727 | -0.02(-0.47%) |
Jul 21, 2023 | 4.660 | 4.725 | 4.010 | 4.250 | 75,369 | -0.41(-8.89%) |
Jul 20, 2023 | 4.750 | 4.818 | 4.600 | 4.665 | 11,731 | -0.09(-1.79%) |
Jul 19, 2023 | 4.805 | 4.805 | 4.680 | 4.750 | 7,687 | -0.00(-0.00%) |
Jul 18, 2023 | 4.640 | 4.880 | 4.640 | 4.750 | 14,218 | -0.04(-0.84%) |
Jul 17, 2023 | 4.750 | 5.100 | 4.650 | 4.790 | 30,948 | -0.18(-3.62%) |
Jul 14, 2023 | 5.050 | 5.100 | 4.800 | 4.970 | 40,247 | -0.14(-2.74%) |
Jul 13, 2023 | 5.150 | 5.150 | 5.050 | 5.110 | 10,764 | +0.00(+0.04%) |
Jul 12, 2023 | 5.280 | 5.280 | 4.900 | 5.108 | 17,324 | -0.00(-0.04%) |
Jul 11, 2023 | 5.498 | 5.498 | 4.790 | 5.110 | 88,267 | -0.28(-5.19%) |
Jul 10, 2023 | 5.450 | 5.560 | 5.390 | 5.390 | 4,204 | -0.01(-0.19%) |
Jul 07, 2023 | 5.350 | 5.550 | 5.350 | 5.400 | 16,619 | +0.06(+1.03%) |
Jul 06, 2023 | 5.300 | 5.348 | 5.300 | 5.345 | 10,759 | +0.02(+0.47%) |
Jul 05, 2023 | 5.410 | 5.410 | 5.260 | 5.320 | 16,093 | -0.07(-1.30%) |
Jul 03, 2023 | 5.350 | 5.390 | 5.300 | 5.390 | 1,787 | +0.09(+1.70%) |
Jun 30, 2023 | 5.330 | 5.390 | 5.300 | 5.300 | 5,132 | -0.01(-0.12%) |
Jun 29, 2023 | 5.360 | 5.360 | 5.306 | 5.306 | 1,506 | +0.01(+0.12%) |
Jun 28, 2023 | 5.240 | 5.335 | 5.220 | 5.300 | 11,952 | +0.04(+0.76%) |
Jun 27, 2023 | 5.480 | 5.480 | 5.215 | 5.260 | 47,558 | -0.09(-1.68%) |
Jun 26, 2023 | 5.400 | 5.489 | 5.200 | 5.350 | 10,502 | +0.00(+0.00%) |
Jun 23, 2023 | 5.557 | 5.557 | 5.350 | 5.350 | 11,129 | -0.05(-0.93%) |
Jun 22, 2023 | 5.460 | 5.465 | 5.400 | 5.400 | 13,411 | -0.06(-1.10%) |
Jun 21, 2023 | 5.450 | 5.530 | 5.400 | 5.460 | 11,184 | +0.01(+0.18%) |
Jun 20, 2023 | 5.400 | 5.550 | 5.400 | 5.450 | 12,490 | -0.06(-1.09%) |
Jun 16, 2023 | 5.670 | 5.760 | 5.490 | 5.510 | 36,159 | -0.16(-2.82%) |