Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.680 | 3.775 | 3.550 | 3.590 | 366,644 | -0.05(-1.37%) |
Sep 28, 2023 | 3.600 | 3.686 | 3.525 | 3.640 | 268,704 | +0.04(+1.11%) |
Sep 27, 2023 | 3.640 | 3.780 | 3.600 | 3.600 | 399,734 | -0.02(-0.55%) |
Sep 26, 2023 | 3.560 | 3.720 | 3.560 | 3.620 | 360,735 | +0.04(+1.12%) |
Sep 25, 2023 | 3.640 | 3.720 | 3.560 | 3.580 | 691,941 | -0.06(-1.65%) |
Sep 22, 2023 | 3.970 | 4.000 | 3.580 | 3.640 | 891,068 | -0.32(-8.08%) |
Sep 21, 2023 | 4.010 | 4.050 | 3.955 | 3.960 | 391,567 | -0.11(-2.70%) |
Sep 20, 2023 | 4.260 | 4.260 | 4.025 | 4.070 | 461,887 | -0.18(-4.24%) |
Sep 19, 2023 | 4.000 | 4.275 | 3.990 | 4.250 | 485,008 | +0.25(+6.25%) |
Sep 18, 2023 | 4.130 | 4.130 | 4.000 | 4.000 | 449,180 | -0.13(-3.15%) |
Sep 15, 2023 | 4.160 | 4.170 | 4.050 | 4.130 | 416,180 | -0.05(-1.20%) |
Sep 14, 2023 | 4.090 | 4.195 | 4.070 | 4.180 | 358,647 | +0.12(+2.96%) |
Sep 13, 2023 | 4.290 | 4.330 | 4.055 | 4.060 | 445,696 | -0.22(-5.14%) |
Sep 12, 2023 | 4.600 | 4.640 | 4.165 | 4.280 | 742,412 | -0.34(-7.36%) |
Sep 11, 2023 | 4.470 | 4.630 | 4.395 | 4.620 | 881,363 | +0.18(+4.05%) |
Sep 08, 2023 | 4.500 | 4.560 | 4.430 | 4.440 | 391,183 | -0.04(-0.89%) |
Sep 07, 2023 | 4.710 | 4.750 | 4.480 | 4.480 | 429,562 | -0.29(-6.08%) |
Sep 06, 2023 | 4.760 | 4.805 | 4.700 | 4.770 | 515,075 | +0.02(+0.42%) |
Sep 05, 2023 | 4.620 | 4.760 | 4.600 | 4.750 | 343,350 | +0.09(+1.93%) |
Sep 01, 2023 | 4.530 | 4.695 | 4.530 | 4.660 | 402,249 | +0.14(+3.10%) |
Aug 31, 2023 | 4.460 | 4.600 | 4.460 | 4.520 | 419,056 | +0.07(+1.57%) |
Aug 30, 2023 | 4.300 | 4.490 | 4.290 | 4.450 | 268,431 | +0.14(+3.25%) |
Aug 29, 2023 | 4.280 | 4.500 | 4.260 | 4.310 | 960,758 | +0.01(+0.23%) |
Aug 28, 2023 | 4.340 | 4.340 | 4.209 | 4.300 | 348,052 | -0.03(-0.69%) |
Aug 25, 2023 | 4.140 | 4.365 | 4.110 | 4.330 | 687,434 | +0.21(+5.10%) |
Aug 24, 2023 | 4.130 | 4.140 | 4.035 | 4.120 | 312,124 | -0.03(-0.72%) |
Aug 23, 2023 | 4.080 | 4.180 | 4.050 | 4.150 | 374,417 | +0.07(+1.72%) |
Aug 22, 2023 | 4.160 | 4.270 | 4.050 | 4.080 | 368,906 | -0.09(-2.16%) |
Aug 21, 2023 | 4.150 | 4.230 | 4.105 | 4.170 | 492,168 | +0.00(+0.00%) |
Aug 18, 2023 | 4.110 | 4.260 | 4.090 | 4.170 | 591,066 | +0.02(+0.48%) |
Aug 17, 2023 | 4.350 | 4.350 | 4.095 | 4.150 | 914,623 | -0.22(-5.03%) |
Aug 16, 2023 | 4.510 | 4.600 | 4.360 | 4.370 | 681,534 | -0.08(-1.80%) |
Aug 15, 2023 | 4.920 | 4.920 | 4.440 | 4.450 | 717,858 | -0.51(-10.28%) |
Aug 14, 2023 | 4.500 | 5.025 | 4.430 | 4.960 | 1,638,581 | +0.48(+10.71%) |
Aug 11, 2023 | 4.050 | 4.520 | 4.010 | 4.480 | 1,450,419 | +0.50(+12.56%) |
Aug 10, 2023 | 4.030 | 4.110 | 3.960 | 3.980 | 671,113 | -0.04(-1.00%) |
Aug 09, 2023 | 4.050 | 4.050 | 3.910 | 4.020 | 744,394 | -0.02(-0.50%) |
Aug 08, 2023 | 4.060 | 4.100 | 4.010 | 4.040 | 435,711 | -0.09(-2.18%) |
Aug 07, 2023 | 4.150 | 4.230 | 4.055 | 4.130 | 488,972 | -0.01(-0.24%) |
Aug 04, 2023 | 4.180 | 4.258 | 4.110 | 4.140 | 480,795 | -0.02(-0.48%) |
Aug 03, 2023 | 4.210 | 4.240 | 4.110 | 4.160 | 547,455 | -0.06(-1.42%) |
Aug 02, 2023 | 4.400 | 4.410 | 4.180 | 4.220 | 613,859 | -0.22(-4.95%) |
Aug 01, 2023 | 4.590 | 4.600 | 4.365 | 4.440 | 679,355 | -0.14(-3.06%) |
Jul 31, 2023 | 4.480 | 4.600 | 4.440 | 4.580 | 475,258 | +0.11(+2.46%) |
Jul 28, 2023 | 4.450 | 4.570 | 4.450 | 4.470 | 417,880 | +0.04(+0.90%) |
Jul 27, 2023 | 4.570 | 4.590 | 4.375 | 4.430 | 559,074 | -0.09(-1.99%) |
Jul 26, 2023 | 4.450 | 4.600 | 4.440 | 4.520 | 509,073 | +0.05(+1.12%) |
Jul 25, 2023 | 4.650 | 4.650 | 4.420 | 4.470 | 1,026,207 | -0.17(-3.66%) |
Jul 24, 2023 | 4.930 | 4.960 | 4.620 | 4.640 | 969,520 | -0.28(-5.69%) |
Jul 21, 2023 | 4.940 | 4.940 | 4.810 | 4.920 | 842,122 | -0.01(-0.20%) |
Jul 20, 2023 | 4.990 | 5.045 | 4.910 | 4.930 | 630,566 | -0.06(-1.20%) |
Jul 19, 2023 | 5.080 | 5.080 | 4.960 | 4.990 | 628,352 | -0.06(-1.19%) |
Jul 18, 2023 | 4.960 | 5.110 | 4.940 | 5.050 | 692,022 | +0.11(+2.23%) |
Jul 17, 2023 | 5.050 | 5.140 | 4.930 | 4.940 | 810,139 | -0.09(-1.79%) |
Jul 14, 2023 | 5.060 | 5.170 | 5.020 | 5.030 | 368,896 | -0.05(-0.98%) |
Jul 13, 2023 | 5.060 | 5.090 | 5.025 | 5.080 | 355,081 | +0.04(+0.79%) |
Jul 12, 2023 | 5.100 | 5.112 | 5.010 | 5.040 | 412,324 | -0.01(-0.20%) |
Jul 11, 2023 | 5.110 | 5.120 | 5.030 | 5.050 | 287,647 | -0.03(-0.59%) |
Jul 10, 2023 | 5.020 | 5.160 | 5.020 | 5.080 | 389,204 | +0.03(+0.59%) |
Jul 07, 2023 | 4.990 | 5.095 | 4.985 | 5.050 | 679,443 | +0.08(+1.61%) |
Jul 06, 2023 | 5.000 | 5.010 | 4.900 | 4.970 | 717,051 | -0.03(-0.60%) |
Jul 05, 2023 | 5.050 | 5.089 | 4.970 | 5.000 | 984,996 | -0.07(-1.38%) |