Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.450 | 3.500 | 3.450 | 3.460 | 35,279 | +0.03(+0.87%) |
Sep 28, 2023 | 3.500 | 3.520 | 3.410 | 3.430 | 63,659 | -0.08(-2.28%) |
Sep 27, 2023 | 3.470 | 3.550 | 3.447 | 3.510 | 71,125 | +0.04(+1.30%) |
Sep 26, 2023 | 3.410 | 3.500 | 3.390 | 3.465 | 104,007 | +0.00(+0.14%) |
Sep 25, 2023 | 3.430 | 3.470 | 3.440 | 3.460 | 114,618 | +0.00(+0.00%) |
Sep 22, 2023 | 3.530 | 3.550 | 3.450 | 3.460 | 140,937 | -0.03(-0.86%) |
Sep 21, 2023 | 3.450 | 3.520 | 3.450 | 3.490 | 153,648 | +0.00(+0.00%) |
Sep 20, 2023 | 3.420 | 3.540 | 3.420 | 3.490 | 119,171 | +0.04(+1.16%) |
Sep 19, 2023 | 3.450 | 3.460 | 3.370 | 3.450 | 103,480 | +0.03(+0.88%) |
Sep 18, 2023 | 3.370 | 3.460 | 3.360 | 3.420 | 67,186 | +0.04(+1.18%) |
Sep 15, 2023 | 3.350 | 3.450 | 3.343 | 3.380 | 119,842 | -0.01(-0.29%) |
Sep 14, 2023 | 3.300 | 3.440 | 3.230 | 3.390 | 152,376 | +0.11(+3.35%) |
Sep 13, 2023 | 3.240 | 3.300 | 3.200 | 3.280 | 128,153 | +0.02(+0.61%) |
Sep 12, 2023 | 3.300 | 3.330 | 3.210 | 3.260 | 102,779 | -0.05(-1.51%) |
Sep 11, 2023 | 3.190 | 3.360 | 3.190 | 3.310 | 119,000 | +0.11(+3.44%) |
Sep 08, 2023 | 3.260 | 3.270 | 3.160 | 3.200 | 81,007 | -0.03(-0.93%) |
Sep 07, 2023 | 3.310 | 3.320 | 3.140 | 3.230 | 104,972 | -0.11(-3.29%) |
Sep 06, 2023 | 3.340 | 3.450 | 3.300 | 3.340 | 226,590 | +0.04(+1.21%) |
Sep 05, 2023 | 3.250 | 3.345 | 3.230 | 3.300 | 105,246 | +0.03(+0.92%) |
Sep 01, 2023 | 3.160 | 3.290 | 3.160 | 3.270 | 70,245 | +0.09(+2.83%) |
Aug 31, 2023 | 3.240 | 3.270 | 3.150 | 3.180 | 107,543 | -0.05(-1.55%) |
Aug 30, 2023 | 3.170 | 3.280 | 3.170 | 3.230 | 119,577 | +0.04(+1.25%) |
Aug 29, 2023 | 3.160 | 3.200 | 3.115 | 3.190 | 79,935 | +0.05(+1.59%) |
Aug 28, 2023 | 3.080 | 3.190 | 3.080 | 3.140 | 78,192 | +0.03(+0.96%) |
Aug 25, 2023 | 3.210 | 3.230 | 3.110 | 3.110 | 145,083 | -0.09(-2.81%) |
Aug 24, 2023 | 3.240 | 3.257 | 3.200 | 3.200 | 74,454 | -0.06(-1.84%) |
Aug 23, 2023 | 3.250 | 3.310 | 3.250 | 3.260 | 45,532 | -0.01(-0.31%) |
Aug 22, 2023 | 3.260 | 3.340 | 3.240 | 3.270 | 94,378 | +0.01(+0.31%) |
Aug 21, 2023 | 3.260 | 3.330 | 3.250 | 3.260 | 85,360 | -0.04(-1.06%) |
Aug 18, 2023 | 3.360 | 3.389 | 3.270 | 3.295 | 105,735 | -0.14(-3.94%) |
Aug 17, 2023 | 3.420 | 3.450 | 3.353 | 3.430 | 131,709 | +0.03(+0.88%) |
Aug 16, 2023 | 3.440 | 3.520 | 3.220 | 3.400 | 296,735 | -0.07(-2.02%) |
Aug 15, 2023 | 3.530 | 3.530 | 3.429 | 3.470 | 229,510 | -0.06(-1.70%) |
Aug 14, 2023 | 3.640 | 3.640 | 3.525 | 3.530 | 142,722 | -0.15(-4.08%) |
Aug 11, 2023 | 3.680 | 3.740 | 3.660 | 3.680 | 104,357 | -0.06(-1.60%) |
Aug 10, 2023 | 3.660 | 3.740 | 3.630 | 3.740 | 132,484 | +0.12(+3.31%) |
Aug 09, 2023 | 3.670 | 3.670 | 3.560 | 3.620 | 126,324 | -0.06(-1.63%) |
Aug 08, 2023 | 3.650 | 3.680 | 3.550 | 3.680 | 184,100 | +0.07(+1.94%) |
Aug 07, 2023 | 3.530 | 3.640 | 3.530 | 3.610 | 142,657 | +0.04(+1.12%) |
Aug 04, 2023 | 3.530 | 3.620 | 3.520 | 3.570 | 99,226 | +0.03(+0.85%) |
Aug 03, 2023 | 3.510 | 3.595 | 3.510 | 3.540 | 59,497 | +0.01(+0.28%) |
Aug 02, 2023 | 3.570 | 3.600 | 3.520 | 3.530 | 88,072 | -0.07(-1.94%) |
Aug 01, 2023 | 3.670 | 3.678 | 3.560 | 3.600 | 66,483 | -0.07(-1.91%) |
Jul 31, 2023 | 3.610 | 3.687 | 3.610 | 3.670 | 83,354 | +0.06(+1.66%) |
Jul 28, 2023 | 3.600 | 3.690 | 3.595 | 3.610 | 97,345 | +0.04(+1.12%) |
Jul 27, 2023 | 3.650 | 3.690 | 3.540 | 3.570 | 122,130 | -0.06(-1.65%) |
Jul 26, 2023 | 3.640 | 3.730 | 3.630 | 3.630 | 117,612 | -0.04(-1.09%) |
Jul 25, 2023 | 3.720 | 3.760 | 3.650 | 3.670 | 85,544 | -0.05(-1.34%) |
Jul 24, 2023 | 3.690 | 3.800 | 3.690 | 3.720 | 143,962 | +0.00(+0.00%) |
Jul 21, 2023 | 3.790 | 3.805 | 3.700 | 3.720 | 128,593 | -0.09(-2.36%) |
Jul 20, 2023 | 3.800 | 3.810 | 3.730 | 3.810 | 68,489 | +0.01(+0.26%) |
Jul 19, 2023 | 3.630 | 3.840 | 3.614 | 3.800 | 213,748 | +0.16(+4.40%) |
Jul 18, 2023 | 3.660 | 3.700 | 3.600 | 3.640 | 226,565 | -0.02(-0.55%) |
Jul 17, 2023 | 3.800 | 3.810 | 3.640 | 3.660 | 275,949 | -0.15(-3.94%) |
Jul 14, 2023 | 3.810 | 3.882 | 3.800 | 3.810 | 123,160 | -0.07(-1.80%) |
Jul 13, 2023 | 3.900 | 3.940 | 3.870 | 3.880 | 87,873 | -0.02(-0.51%) |
Jul 12, 2023 | 3.890 | 3.960 | 3.876 | 3.900 | 98,975 | +0.02(+0.52%) |
Jul 11, 2023 | 3.840 | 3.940 | 3.840 | 3.880 | 123,727 | +0.02(+0.52%) |
Jul 10, 2023 | 3.860 | 3.910 | 3.840 | 3.860 | 110,918 | -0.02(-0.52%) |
Jul 07, 2023 | 3.900 | 3.960 | 3.880 | 3.880 | 89,272 | -0.02(-0.51%) |
Jul 06, 2023 | 3.900 | 3.930 | 3.870 | 3.900 | 109,801 | -0.03(-0.76%) |
Jul 05, 2023 | 3.880 | 3.960 | 3.876 | 3.930 | 136,533 | +0.06(+1.55%) |