Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.050 | 4.215 | 4.040 | 4.140 | 1,215,767 | +0.14(+3.50%) |
Sep 28, 2023 | 3.900 | 4.030 | 3.875 | 4.000 | 2,195,375 | +0.08(+2.04%) |
Sep 27, 2023 | 4.110 | 4.250 | 3.910 | 3.920 | 1,348,773 | -0.16(-3.92%) |
Sep 26, 2023 | 4.430 | 4.450 | 4.055 | 4.080 | 1,694,889 | -0.36(-8.11%) |
Sep 25, 2023 | 4.240 | 4.490 | 4.330 | 4.440 | 1,722,464 | +0.17(+3.98%) |
Sep 22, 2023 | 4.350 | 4.350 | 4.270 | 4.270 | 755,595 | -0.06(-1.39%) |
Sep 21, 2023 | 4.290 | 4.400 | 4.250 | 4.330 | 1,389,934 | +0.03(+0.70%) |
Sep 20, 2023 | 4.180 | 4.490 | 4.180 | 4.300 | 1,517,227 | +0.16(+3.86%) |
Sep 19, 2023 | 4.160 | 4.220 | 4.090 | 4.140 | 535,765 | +0.01(+0.24%) |
Sep 18, 2023 | 4.130 | 4.210 | 4.055 | 4.130 | 658,665 | +0.03(+0.73%) |
Sep 15, 2023 | 4.010 | 4.150 | 4.010 | 4.100 | 2,708,141 | +0.09(+2.24%) |
Sep 14, 2023 | 4.030 | 4.150 | 4.000 | 4.010 | 771,795 | +0.03(+0.75%) |
Sep 13, 2023 | 4.080 | 4.135 | 3.970 | 3.980 | 766,663 | -0.10(-2.45%) |
Sep 12, 2023 | 3.930 | 4.220 | 3.904 | 4.080 | 1,527,742 | +0.16(+4.08%) |
Sep 11, 2023 | 3.940 | 3.985 | 3.890 | 3.920 | 610,560 | -0.03(-0.76%) |
Sep 08, 2023 | 3.910 | 4.000 | 3.880 | 3.950 | 429,273 | +0.02(+0.51%) |
Sep 07, 2023 | 3.950 | 3.980 | 3.875 | 3.930 | 1,422,139 | -0.05(-1.26%) |
Sep 06, 2023 | 4.070 | 4.080 | 3.950 | 3.980 | 1,022,075 | -0.10(-2.45%) |
Sep 05, 2023 | 4.280 | 4.280 | 4.055 | 4.080 | 1,259,618 | -0.22(-5.12%) |
Sep 01, 2023 | 4.270 | 4.335 | 4.250 | 4.300 | 697,388 | +0.05(+1.18%) |
Aug 31, 2023 | 4.190 | 4.330 | 4.190 | 4.250 | 904,209 | +0.06(+1.43%) |
Aug 30, 2023 | 4.200 | 4.250 | 4.165 | 4.190 | 439,562 | -0.05(-1.18%) |
Aug 29, 2023 | 4.140 | 4.320 | 4.140 | 4.240 | 671,132 | +0.07(+1.68%) |
Aug 28, 2023 | 4.180 | 4.240 | 4.120 | 4.170 | 582,149 | -0.03(-0.71%) |
Aug 25, 2023 | 4.320 | 4.365 | 4.200 | 4.200 | 1,391,372 | -0.09(-2.10%) |
Aug 24, 2023 | 4.200 | 4.340 | 4.179 | 4.290 | 944,404 | +0.05(+1.18%) |
Aug 23, 2023 | 4.160 | 4.260 | 4.155 | 4.240 | 493,136 | +0.08(+1.92%) |
Aug 22, 2023 | 4.020 | 4.210 | 4.020 | 4.160 | 974,366 | +0.11(+2.72%) |
Aug 21, 2023 | 4.120 | 4.210 | 4.010 | 4.050 | 762,854 | -0.11(-2.64%) |
Aug 18, 2023 | 4.070 | 4.185 | 4.060 | 4.160 | 711,368 | +0.04(+0.97%) |
Aug 17, 2023 | 4.200 | 4.200 | 4.120 | 4.120 | 877,290 | -0.07(-1.67%) |
Aug 16, 2023 | 4.080 | 4.270 | 4.075 | 4.190 | 1,056,195 | +0.12(+2.95%) |
Aug 15, 2023 | 4.100 | 4.150 | 4.060 | 4.070 | 491,962 | -0.10(-2.40%) |
Aug 14, 2023 | 4.160 | 4.185 | 4.080 | 4.170 | 523,291 | -0.04(-0.95%) |
Aug 11, 2023 | 4.230 | 4.310 | 4.190 | 4.210 | 737,980 | -0.02(-0.47%) |
Aug 10, 2023 | 4.490 | 4.520 | 4.200 | 4.230 | 1,432,810 | -0.27(-6.00%) |
Aug 09, 2023 | 4.580 | 4.710 | 4.500 | 4.500 | 1,483,821 | -0.09(-1.96%) |
Aug 08, 2023 | 3.930 | 4.620 | 3.860 | 4.590 | 4,249,707 | +0.80(+21.11%) |
Aug 07, 2023 | 3.810 | 3.910 | 3.710 | 3.790 | 1,063,173 | +0.03(+0.80%) |
Aug 04, 2023 | 3.870 | 3.900 | 3.760 | 3.760 | 887,211 | -0.09(-2.34%) |
Aug 03, 2023 | 3.780 | 3.870 | 3.750 | 3.850 | 1,414,442 | +0.07(+1.85%) |
Aug 02, 2023 | 3.700 | 3.840 | 3.650 | 3.780 | 1,750,462 | +0.03(+0.80%) |
Aug 01, 2023 | 3.520 | 3.760 | 3.465 | 3.750 | 1,700,521 | +0.23(+6.53%) |
Jul 31, 2023 | 3.490 | 3.540 | 3.480 | 3.520 | 495,628 | +0.03(+0.86%) |
Jul 28, 2023 | 3.510 | 3.530 | 3.435 | 3.490 | 665,527 | +0.01(+0.29%) |
Jul 27, 2023 | 3.540 | 3.540 | 3.465 | 3.480 | 869,286 | -0.05(-1.42%) |
Jul 26, 2023 | 3.510 | 3.555 | 3.480 | 3.530 | 1,506,917 | +0.03(+0.86%) |
Jul 25, 2023 | 3.530 | 3.555 | 3.480 | 3.500 | 377,563 | -0.06(-1.69%) |
Jul 24, 2023 | 3.550 | 3.630 | 3.510 | 3.560 | 978,439 | +0.00(+0.00%) |
Jul 21, 2023 | 3.640 | 3.640 | 3.560 | 3.560 | 611,718 | -0.04(-1.11%) |
Jul 20, 2023 | 3.700 | 3.700 | 3.591 | 3.600 | 683,287 | -0.05(-1.37%) |
Jul 19, 2023 | 3.680 | 3.740 | 3.630 | 3.650 | 818,923 | -0.02(-0.54%) |
Jul 18, 2023 | 3.650 | 3.735 | 3.620 | 3.670 | 778,485 | +0.02(+0.55%) |
Jul 17, 2023 | 3.750 | 3.770 | 3.650 | 3.650 | 901,556 | -0.12(-3.18%) |
Jul 14, 2023 | 3.810 | 3.910 | 3.725 | 3.770 | 2,519,533 | -0.08(-2.08%) |
Jul 13, 2023 | 3.780 | 3.895 | 3.635 | 3.850 | 3,169,564 | +0.06(+1.58%) |
Jul 12, 2023 | 4.370 | 4.390 | 3.700 | 3.790 | 2,929,649 | -0.52(-12.06%) |
Jul 11, 2023 | 4.250 | 4.350 | 4.235 | 4.310 | 1,103,295 | +0.06(+1.41%) |
Jul 10, 2023 | 4.220 | 4.385 | 4.150 | 4.250 | 1,166,945 | +0.02(+0.47%) |
Jul 07, 2023 | 4.100 | 4.240 | 4.100 | 4.230 | 1,154,654 | +0.15(+3.68%) |
Jul 06, 2023 | 4.130 | 4.200 | 4.005 | 4.080 | 751,371 | -0.12(-2.86%) |
Jul 05, 2023 | 4.250 | 4.280 | 4.190 | 4.200 | 1,199,236 | -0.05(-1.18%) |