Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.044 | 3.053 | 2.937 | 2.956 | 3,163,066 | -0.07(-2.24%) |
Sep 28, 2023 | 3.044 | 3.073 | 2.985 | 3.024 | 4,634,896 | -0.04(-1.27%) |
Sep 27, 2023 | 2.947 | 3.102 | 2.947 | 3.063 | 2,529,504 | +0.12(+3.95%) |
Sep 26, 2023 | 2.927 | 2.976 | 2.908 | 2.947 | 1,577,420 | -0.01(-0.33%) |
Sep 25, 2023 | 3.102 | 2.966 | 2.913 | 2.956 | 2,820,998 | -0.17(-5.57%) |
Sep 22, 2023 | 3.218 | 3.252 | 3.131 | 3.131 | 1,922,122 | -0.07(-2.12%) |
Sep 21, 2023 | 3.247 | 3.310 | 3.189 | 3.199 | 2,639,532 | -0.09(-2.66%) |
Sep 20, 2023 | 3.344 | 3.426 | 3.276 | 3.286 | 1,890,435 | -0.02(-0.59%) |
Sep 19, 2023 | 3.257 | 3.315 | 3.237 | 3.305 | 1,991,821 | +0.05(+1.49%) |
Sep 18, 2023 | 3.208 | 3.276 | 3.160 | 3.257 | 2,885,422 | +0.04(+1.20%) |
Sep 15, 2023 | 3.383 | 3.422 | 3.199 | 3.218 | 2,643,696 | -0.16(-4.60%) |
Sep 14, 2023 | 3.422 | 3.518 | 3.363 | 3.373 | 3,320,583 | -0.01(-0.29%) |
Sep 13, 2023 | 3.499 | 3.538 | 3.383 | 3.383 | 1,983,830 | -0.09(-2.51%) |
Sep 12, 2023 | 3.625 | 3.644 | 3.455 | 3.470 | 2,023,679 | -0.14(-3.76%) |
Sep 11, 2023 | 3.800 | 3.848 | 3.586 | 3.606 | 2,161,288 | -0.20(-5.34%) |
Sep 08, 2023 | 3.790 | 3.838 | 3.644 | 3.809 | 2,755,498 | +0.06(+1.55%) |
Sep 07, 2023 | 3.877 | 3.913 | 3.741 | 3.751 | 1,391,917 | -0.13(-3.25%) |
Sep 06, 2023 | 3.896 | 3.959 | 3.838 | 3.877 | 1,062,110 | -0.01(-0.25%) |
Sep 05, 2023 | 4.119 | 4.119 | 3.877 | 3.887 | 1,366,345 | -0.25(-6.09%) |
Sep 01, 2023 | 4.410 | 4.410 | 4.139 | 4.139 | 1,242,871 | -0.20(-4.69%) |
Aug 31, 2023 | 4.497 | 4.502 | 4.308 | 4.342 | 966,105 | -0.15(-3.24%) |
Aug 30, 2023 | 4.507 | 4.546 | 4.400 | 4.488 | 1,209,680 | +0.11(+2.43%) |
Aug 29, 2023 | 4.381 | 4.434 | 4.333 | 4.381 | 1,299,457 | +0.01(+0.22%) |
Aug 28, 2023 | 4.323 | 4.400 | 4.294 | 4.371 | 740,689 | +0.08(+1.81%) |
Aug 25, 2023 | 4.410 | 4.444 | 4.255 | 4.294 | 1,156,615 | -0.08(-1.77%) |
Aug 24, 2023 | 4.420 | 4.463 | 4.333 | 4.371 | 696,881 | -0.09(-1.96%) |
Aug 23, 2023 | 4.391 | 4.488 | 4.391 | 4.459 | 729,842 | +0.11(+2.45%) |
Aug 22, 2023 | 4.468 | 4.488 | 4.352 | 4.352 | 814,448 | -0.09(-1.97%) |
Aug 21, 2023 | 4.488 | 4.497 | 4.381 | 4.439 | 906,072 | -0.04(-0.87%) |
Aug 18, 2023 | 4.420 | 4.536 | 4.420 | 4.478 | 1,268,816 | +0.00(+0.00%) |
Aug 17, 2023 | 4.585 | 4.585 | 4.449 | 4.478 | 738,127 | -0.07(-1.49%) |
Aug 16, 2023 | 4.565 | 4.604 | 4.488 | 4.546 | 1,086,887 | -0.05(-1.05%) |
Aug 15, 2023 | 4.517 | 4.614 | 4.488 | 4.594 | 1,052,956 | +0.05(+1.07%) |
Aug 14, 2023 | 4.623 | 4.623 | 4.400 | 4.546 | 1,379,286 | -0.09(-1.88%) |
Aug 11, 2023 | 4.711 | 4.745 | 4.623 | 4.633 | 830,779 | -0.08(-1.65%) |
Aug 10, 2023 | 4.837 | 4.885 | 4.696 | 4.711 | 869,584 | -0.07(-1.42%) |
Aug 09, 2023 | 4.788 | 4.875 | 4.759 | 4.779 | 1,175,600 | +0.02(+0.41%) |
Aug 08, 2023 | 4.691 | 4.793 | 4.575 | 4.759 | 846,631 | +0.03(+0.61%) |
Aug 07, 2023 | 4.749 | 4.764 | 4.623 | 4.730 | 966,924 | -0.03(-0.61%) |
Aug 04, 2023 | 4.711 | 4.832 | 4.682 | 4.759 | 1,196,396 | +0.10(+2.08%) |
Aug 03, 2023 | 4.672 | 4.711 | 4.536 | 4.662 | 1,350,335 | -0.01(-0.21%) |
Aug 02, 2023 | 4.875 | 4.875 | 4.604 | 4.672 | 1,781,662 | -0.28(-5.68%) |
Aug 01, 2023 | 5.147 | 5.147 | 4.943 | 4.953 | 1,268,437 | -0.19(-3.77%) |
Jul 31, 2023 | 5.060 | 5.200 | 5.031 | 5.147 | 2,154,428 | +0.12(+2.31%) |
Jul 28, 2023 | 4.924 | 5.147 | 4.856 | 5.031 | 2,448,877 | +0.20(+4.22%) |
Jul 27, 2023 | 4.643 | 4.900 | 4.604 | 4.827 | 2,961,584 | +0.25(+5.51%) |
Jul 26, 2023 | 4.420 | 4.730 | 4.255 | 4.575 | 7,230,086 | +0.10(+2.16%) |
Jul 25, 2023 | 4.682 | 4.691 | 4.430 | 4.478 | 2,247,764 | -0.22(-4.74%) |
Jul 24, 2023 | 4.740 | 4.749 | 4.652 | 4.701 | 1,157,431 | -0.03(-0.61%) |
Jul 21, 2023 | 4.759 | 4.769 | 4.682 | 4.730 | 1,163,933 | -0.02(-0.41%) |
Jul 20, 2023 | 4.875 | 4.875 | 4.686 | 4.749 | 1,288,711 | -0.11(-2.20%) |
Jul 19, 2023 | 4.759 | 4.895 | 4.730 | 4.856 | 1,224,206 | +0.11(+2.24%) |
Jul 18, 2023 | 4.633 | 4.764 | 4.619 | 4.749 | 1,610,883 | +0.11(+2.30%) |
Jul 17, 2023 | 4.633 | 4.672 | 4.497 | 4.643 | 1,477,688 | +0.02(+0.42%) |
Jul 14, 2023 | 4.866 | 4.871 | 4.623 | 4.623 | 1,705,321 | -0.26(-5.36%) |
Jul 13, 2023 | 4.875 | 4.933 | 4.851 | 4.885 | 522,162 | +0.06(+1.20%) |
Jul 12, 2023 | 4.856 | 4.943 | 4.817 | 4.827 | 972,220 | +0.09(+1.84%) |
Jul 11, 2023 | 4.720 | 4.779 | 4.662 | 4.740 | 1,383,484 | +0.03(+0.62%) |
Jul 10, 2023 | 4.769 | 4.875 | 4.701 | 4.711 | 939,777 | -0.09(-1.82%) |
Jul 07, 2023 | 4.798 | 4.900 | 4.769 | 4.798 | 1,346,726 | +0.06(+1.23%) |
Jul 06, 2023 | 4.963 | 4.972 | 4.623 | 4.740 | 1,996,805 | -0.28(-5.60%) |
Jul 05, 2023 | 5.079 | 5.079 | 4.982 | 5.021 | 752,885 | -0.11(-2.08%) |