Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.071 | 3.081 | 3.023 | 3.023 | 130,577 | -0.01(-0.32%) |
Sep 28, 2023 | 3.033 | 3.042 | 3.023 | 3.033 | 99,405 | +0.00(+0.00%) |
Sep 27, 2023 | 3.042 | 3.079 | 3.033 | 3.033 | 78,570 | -0.01(-0.32%) |
Sep 26, 2023 | 3.110 | 3.110 | 3.033 | 3.042 | 108,491 | -0.08(-2.48%) |
Sep 25, 2023 | 3.149 | 3.110 | 3.091 | 3.120 | 124,944 | -0.03(-0.92%) |
Sep 22, 2023 | 3.149 | 3.159 | 3.130 | 3.149 | 51,018 | +0.01(+0.31%) |
Sep 21, 2023 | 3.188 | 3.188 | 3.130 | 3.139 | 117,167 | -0.07(-2.11%) |
Sep 20, 2023 | 3.197 | 3.207 | 3.178 | 3.207 | 51,654 | +0.02(+0.61%) |
Sep 19, 2023 | 3.188 | 3.217 | 3.178 | 3.188 | 86,485 | -0.02(-0.60%) |
Sep 18, 2023 | 3.188 | 3.217 | 3.188 | 3.207 | 67,669 | -0.04(-1.19%) |
Sep 15, 2023 | 3.217 | 3.246 | 3.188 | 3.246 | 104,534 | +0.05(+1.52%) |
Sep 14, 2023 | 3.227 | 3.275 | 3.197 | 3.197 | 87,672 | -0.03(-0.90%) |
Sep 13, 2023 | 3.188 | 3.285 | 3.179 | 3.227 | 82,691 | +0.04(+1.22%) |
Sep 12, 2023 | 3.197 | 3.246 | 3.188 | 3.188 | 77,898 | -0.01(-0.23%) |
Sep 11, 2023 | 3.185 | 3.234 | 3.185 | 3.195 | 71,360 | +0.00(+0.00%) |
Sep 08, 2023 | 3.205 | 3.210 | 3.195 | 3.195 | 110,769 | -0.01(-0.30%) |
Sep 07, 2023 | 3.224 | 3.234 | 3.205 | 3.205 | 79,874 | -0.01(-0.30%) |
Sep 06, 2023 | 3.214 | 3.243 | 3.214 | 3.214 | 133,298 | -0.01(-0.30%) |
Sep 05, 2023 | 3.234 | 3.263 | 3.224 | 3.224 | 130,837 | -0.04(-1.18%) |
Sep 01, 2023 | 3.282 | 3.301 | 3.263 | 3.263 | 47,592 | -0.02(-0.59%) |
Aug 31, 2023 | 3.311 | 3.311 | 3.263 | 3.282 | 60,038 | -0.01(-0.29%) |
Aug 30, 2023 | 3.282 | 3.301 | 3.272 | 3.292 | 94,995 | +0.02(+0.59%) |
Aug 29, 2023 | 3.263 | 3.292 | 3.263 | 3.272 | 79,252 | +0.01(+0.30%) |
Aug 28, 2023 | 3.330 | 3.330 | 3.263 | 3.263 | 61,131 | +0.01(+0.30%) |
Aug 25, 2023 | 3.263 | 3.311 | 3.243 | 3.253 | 32,353 | -0.01(-0.30%) |
Aug 24, 2023 | 3.311 | 3.311 | 3.263 | 3.263 | 74,472 | -0.08(-2.31%) |
Aug 23, 2023 | 3.321 | 3.349 | 3.311 | 3.340 | 75,447 | +0.04(+1.17%) |
Aug 22, 2023 | 3.292 | 3.369 | 3.282 | 3.301 | 82,066 | +0.01(+0.29%) |
Aug 21, 2023 | 3.301 | 3.369 | 3.292 | 3.292 | 57,654 | -0.03(-0.87%) |
Aug 18, 2023 | 3.340 | 3.388 | 3.301 | 3.321 | 76,426 | -0.04(-1.15%) |
Aug 17, 2023 | 3.378 | 3.417 | 3.359 | 3.359 | 86,674 | -0.02(-0.57%) |
Aug 16, 2023 | 3.407 | 3.417 | 3.378 | 3.378 | 58,848 | -0.06(-1.71%) |
Aug 15, 2023 | 3.378 | 3.446 | 3.378 | 3.437 | 73,397 | +0.03(+0.95%) |
Aug 14, 2023 | 3.347 | 3.415 | 3.347 | 3.405 | 20,651 | +0.04(+1.14%) |
Aug 11, 2023 | 3.357 | 3.386 | 3.347 | 3.367 | 30,240 | +0.02(+0.57%) |
Aug 10, 2023 | 3.338 | 3.381 | 3.338 | 3.347 | 50,180 | +0.02(+0.58%) |
Aug 09, 2023 | 3.376 | 3.405 | 3.328 | 3.328 | 70,357 | -0.05(-1.42%) |
Aug 08, 2023 | 3.338 | 3.386 | 3.318 | 3.376 | 92,429 | +0.03(+0.86%) |
Aug 07, 2023 | 3.386 | 3.386 | 3.331 | 3.347 | 78,368 | -0.03(-0.85%) |
Aug 04, 2023 | 3.309 | 3.376 | 3.309 | 3.376 | 29,347 | +0.07(+2.03%) |
Aug 03, 2023 | 3.357 | 3.367 | 3.309 | 3.309 | 120,364 | -0.06(-1.71%) |
Aug 02, 2023 | 3.434 | 3.434 | 3.367 | 3.367 | 82,989 | -0.08(-2.23%) |
Aug 01, 2023 | 3.501 | 3.511 | 3.434 | 3.443 | 165,296 | -0.06(-1.65%) |
Jul 31, 2023 | 3.463 | 3.520 | 3.443 | 3.501 | 140,854 | +0.12(+3.41%) |
Jul 28, 2023 | 3.424 | 3.511 | 3.386 | 3.386 | 122,174 | -0.01(-0.28%) |
Jul 27, 2023 | 3.434 | 3.434 | 3.386 | 3.395 | 89,627 | -0.03(-0.84%) |
Jul 26, 2023 | 3.395 | 3.443 | 3.395 | 3.424 | 73,505 | +0.02(+0.57%) |
Jul 25, 2023 | 3.415 | 3.434 | 3.405 | 3.405 | 96,501 | -0.01(-0.28%) |
Jul 24, 2023 | 3.405 | 3.453 | 3.405 | 3.415 | 88,397 | +0.00(+0.00%) |
Jul 21, 2023 | 3.386 | 3.463 | 3.386 | 3.415 | 156,131 | +0.01(+0.24%) |
Jul 20, 2023 | 3.386 | 3.419 | 3.386 | 3.407 | 145,416 | +0.00(+0.05%) |
Jul 19, 2023 | 3.386 | 3.405 | 3.386 | 3.405 | 60,808 | +0.03(+0.85%) |
Jul 18, 2023 | 3.376 | 3.405 | 3.376 | 3.376 | 35,404 | -0.02(-0.50%) |
Jul 17, 2023 | 3.364 | 3.422 | 3.355 | 3.393 | 161,190 | +0.01(+0.28%) |
Jul 14, 2023 | 3.355 | 3.383 | 3.355 | 3.383 | 92,814 | +0.02(+0.57%) |
Jul 13, 2023 | 3.335 | 3.374 | 3.335 | 3.364 | 42,009 | +0.01(+0.29%) |
Jul 12, 2023 | 3.355 | 3.374 | 3.335 | 3.355 | 51,619 | +0.01(+0.29%) |
Jul 11, 2023 | 3.307 | 3.379 | 3.307 | 3.345 | 79,899 | +0.02(+0.58%) |
Jul 10, 2023 | 3.345 | 3.345 | 3.288 | 3.326 | 125,243 | +0.03(+0.87%) |
Jul 07, 2023 | 3.288 | 3.316 | 3.288 | 3.297 | 61,831 | +0.00(+0.00%) |
Jul 06, 2023 | 3.316 | 3.326 | 3.288 | 3.297 | 101,027 | -0.03(-0.86%) |
Jul 05, 2023 | 3.345 | 3.364 | 3.326 | 3.326 | 84,008 | -0.03(-0.86%) |