Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.680 | 3.800 | 3.670 | 3.780 | 23,089 | +0.11(+3.00%) |
Sep 28, 2023 | 3.670 | 3.700 | 3.557 | 3.670 | 23,109 | +0.00(+0.00%) |
Sep 27, 2023 | 3.430 | 3.750 | 3.353 | 3.670 | 27,866 | +0.12(+3.38%) |
Sep 26, 2023 | 3.400 | 3.798 | 3.400 | 3.550 | 68,655 | +0.12(+3.50%) |
Sep 25, 2023 | 3.200 | 3.460 | 3.271 | 3.430 | 53,389 | +0.15(+4.57%) |
Sep 22, 2023 | 3.328 | 3.328 | 3.230 | 3.280 | 27,455 | +0.06(+1.86%) |
Sep 21, 2023 | 3.200 | 3.345 | 3.100 | 3.220 | 37,106 | +0.01(+0.31%) |
Sep 20, 2023 | 3.096 | 3.277 | 3.060 | 3.210 | 23,454 | +0.16(+5.25%) |
Sep 19, 2023 | 3.350 | 3.350 | 2.285 | 3.050 | 170,820 | -0.33(-9.76%) |
Sep 18, 2023 | 3.020 | 3.660 | 3.020 | 3.380 | 101,026 | +0.28(+9.03%) |
Sep 15, 2023 | 3.070 | 3.142 | 2.970 | 3.100 | 7,506 | +0.05(+1.64%) |
Sep 14, 2023 | 3.160 | 3.259 | 3.050 | 3.050 | 13,898 | -0.14(-4.39%) |
Sep 13, 2023 | 3.120 | 3.300 | 3.115 | 3.190 | 13,549 | -0.03(-0.93%) |
Sep 12, 2023 | 2.973 | 3.247 | 2.973 | 3.220 | 9,612 | +0.09(+2.88%) |
Sep 11, 2023 | 3.280 | 3.386 | 2.880 | 3.130 | 26,736 | -0.17(-5.15%) |
Sep 08, 2023 | 3.194 | 3.300 | 3.194 | 3.300 | 9,722 | +0.09(+2.80%) |
Sep 07, 2023 | 3.250 | 3.250 | 3.200 | 3.210 | 10,473 | -0.03(-0.93%) |
Sep 06, 2023 | 3.350 | 3.350 | 3.205 | 3.240 | 23,787 | -0.14(-4.14%) |
Sep 05, 2023 | 3.300 | 3.400 | 3.290 | 3.380 | 11,505 | +0.07(+2.11%) |
Sep 01, 2023 | 3.250 | 3.400 | 3.242 | 3.310 | 12,729 | -0.02(-0.60%) |
Aug 31, 2023 | 3.230 | 3.400 | 3.100 | 3.330 | 14,940 | +0.04(+1.22%) |
Aug 30, 2023 | 3.320 | 3.390 | 3.260 | 3.290 | 16,291 | -0.13(-3.74%) |
Aug 29, 2023 | 3.000 | 3.440 | 3.000 | 3.418 | 22,195 | +0.38(+12.43%) |
Aug 28, 2023 | 2.990 | 3.100 | 2.970 | 3.040 | 13,298 | +0.11(+3.75%) |
Aug 25, 2023 | 3.020 | 3.109 | 2.900 | 2.930 | 22,352 | -0.05(-1.68%) |
Aug 24, 2023 | 3.070 | 3.120 | 2.950 | 2.980 | 28,839 | -0.02(-0.67%) |
Aug 23, 2023 | 2.990 | 3.169 | 2.990 | 3.000 | 22,936 | -0.09(-2.91%) |
Aug 22, 2023 | 3.380 | 3.380 | 2.940 | 3.090 | 45,806 | -0.28(-8.31%) |
Aug 21, 2023 | 3.570 | 3.671 | 3.330 | 3.370 | 17,439 | -0.13(-3.71%) |
Aug 18, 2023 | 3.500 | 3.500 | 3.350 | 3.500 | 18,114 | -0.08(-2.23%) |
Aug 17, 2023 | 3.430 | 3.630 | 3.070 | 3.580 | 56,696 | +0.04(+1.13%) |
Aug 16, 2023 | 3.485 | 3.580 | 3.415 | 3.540 | 23,174 | +0.10(+3.06%) |
Aug 15, 2023 | 3.570 | 3.629 | 3.260 | 3.435 | 43,642 | -0.02(-0.49%) |
Aug 14, 2023 | 3.130 | 3.500 | 3.073 | 3.452 | 38,975 | +0.16(+4.92%) |
Aug 11, 2023 | 3.140 | 3.290 | 3.140 | 3.290 | 27,966 | +0.11(+3.48%) |
Aug 10, 2023 | 3.120 | 3.200 | 3.110 | 3.179 | 26,136 | +0.06(+2.00%) |
Aug 09, 2023 | 3.110 | 3.120 | 3.080 | 3.117 | 24,487 | +0.02(+0.55%) |
Aug 08, 2023 | 3.080 | 3.120 | 3.040 | 3.100 | 19,482 | +0.07(+2.31%) |
Aug 07, 2023 | 2.990 | 3.090 | 2.860 | 3.030 | 11,042 | -0.06(-1.92%) |
Aug 04, 2023 | 3.050 | 3.120 | 3.020 | 3.089 | 11,322 | -0.04(-1.30%) |
Aug 03, 2023 | 3.090 | 3.150 | 3.080 | 3.130 | 11,507 | +0.03(+0.97%) |
Aug 02, 2023 | 3.150 | 3.160 | 3.045 | 3.100 | 13,949 | +0.00(+0.00%) |
Aug 01, 2023 | 3.170 | 3.220 | 2.980 | 3.100 | 21,627 | -0.07(-2.21%) |
Jul 31, 2023 | 3.255 | 3.280 | 3.057 | 3.170 | 30,642 | -0.11(-3.35%) |
Jul 28, 2023 | 3.280 | 3.290 | 3.220 | 3.280 | 26,499 | +0.09(+2.82%) |
Jul 27, 2023 | 3.150 | 3.290 | 3.140 | 3.190 | 26,692 | +0.03(+0.95%) |
Jul 26, 2023 | 3.100 | 3.160 | 3.100 | 3.160 | 26,444 | +0.06(+1.94%) |
Jul 25, 2023 | 3.160 | 3.160 | 3.090 | 3.100 | 21,807 | -0.01(-0.32%) |
Jul 24, 2023 | 2.990 | 3.140 | 2.980 | 3.110 | 33,760 | +0.01(+0.32%) |
Jul 21, 2023 | 3.090 | 3.110 | 3.020 | 3.100 | 18,614 | -0.02(-0.64%) |
Jul 20, 2023 | 3.120 | 3.130 | 3.060 | 3.120 | 26,606 | +0.01(+0.32%) |
Jul 19, 2023 | 3.100 | 3.120 | 3.083 | 3.110 | 27,209 | +0.02(+0.65%) |
Jul 18, 2023 | 3.040 | 3.110 | 3.030 | 3.090 | 22,987 | +0.04(+1.31%) |
Jul 17, 2023 | 3.010 | 3.070 | 2.950 | 3.050 | 18,659 | +0.01(+0.33%) |
Jul 14, 2023 | 3.050 | 3.100 | 3.010 | 3.040 | 15,983 | +0.03(+1.12%) |
Jul 13, 2023 | 3.040 | 3.100 | 3.000 | 3.006 | 28,885 | -0.07(-2.40%) |
Jul 12, 2023 | 3.050 | 3.100 | 3.020 | 3.080 | 13,834 | -0.01(-0.32%) |
Jul 11, 2023 | 3.080 | 3.190 | 3.040 | 3.090 | 23,444 | +0.01(+0.32%) |
Jul 10, 2023 | 3.170 | 3.200 | 3.010 | 3.080 | 22,322 | -0.03(-0.96%) |
Jul 07, 2023 | 3.190 | 3.200 | 3.065 | 3.110 | 33,238 | -0.02(-0.58%) |
Jul 06, 2023 | 3.156 | 3.230 | 3.100 | 3.128 | 18,329 | +0.02(+0.64%) |
Jul 05, 2023 | 3.090 | 3.290 | 3.030 | 3.108 | 52,616 | +0.07(+2.24%) |