Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.260 | 3.380 | 3.210 | 3.310 | 431,724 | +0.11(+3.44%) |
Sep 28, 2023 | 3.340 | 3.360 | 3.190 | 3.200 | 280,825 | -0.14(-4.19%) |
Sep 27, 2023 | 3.480 | 3.595 | 3.330 | 3.340 | 283,014 | -0.13(-3.75%) |
Sep 26, 2023 | 3.320 | 3.495 | 3.220 | 3.470 | 166,502 | +0.15(+4.52%) |
Sep 25, 2023 | 3.260 | 3.330 | 3.190 | 3.320 | 374,888 | +0.03(+0.91%) |
Sep 22, 2023 | 3.290 | 3.390 | 3.240 | 3.290 | 285,996 | +0.03(+0.92%) |
Sep 21, 2023 | 3.350 | 3.360 | 3.150 | 3.260 | 412,938 | -0.13(-3.83%) |
Sep 20, 2023 | 3.540 | 3.570 | 3.390 | 3.390 | 275,471 | -0.14(-3.97%) |
Sep 19, 2023 | 3.650 | 3.770 | 3.510 | 3.530 | 354,017 | -0.13(-3.55%) |
Sep 18, 2023 | 3.650 | 3.700 | 3.640 | 3.660 | 146,934 | +0.03(+0.83%) |
Sep 15, 2023 | 4.010 | 4.020 | 3.550 | 3.630 | 1,386,289 | -0.38(-9.48%) |
Sep 14, 2023 | 3.870 | 4.110 | 3.820 | 4.010 | 386,688 | +0.16(+4.16%) |
Sep 13, 2023 | 4.000 | 4.070 | 3.830 | 3.850 | 324,428 | -0.15(-3.75%) |
Sep 12, 2023 | 4.230 | 4.300 | 3.950 | 4.000 | 450,248 | -0.21(-4.99%) |
Sep 11, 2023 | 4.070 | 4.300 | 4.070 | 4.210 | 488,459 | +0.15(+3.69%) |
Sep 08, 2023 | 4.050 | 4.120 | 4.010 | 4.060 | 305,625 | +0.01(+0.25%) |
Sep 07, 2023 | 4.050 | 4.175 | 4.000 | 4.050 | 310,289 | -0.01(-0.25%) |
Sep 06, 2023 | 4.020 | 4.070 | 4.020 | 4.060 | 98,561 | +0.05(+1.25%) |
Sep 05, 2023 | 4.030 | 4.100 | 3.995 | 4.010 | 123,529 | -0.05(-1.23%) |
Sep 01, 2023 | 4.040 | 4.080 | 4.030 | 4.060 | 87,754 | +0.05(+1.25%) |
Aug 31, 2023 | 4.000 | 4.075 | 4.000 | 4.010 | 148,478 | +0.02(+0.50%) |
Aug 30, 2023 | 3.960 | 4.035 | 3.960 | 3.990 | 141,545 | +0.03(+0.76%) |
Aug 29, 2023 | 3.880 | 3.985 | 3.840 | 3.960 | 69,440 | +0.10(+2.59%) |
Aug 28, 2023 | 4.020 | 4.120 | 3.780 | 3.860 | 258,013 | -0.13(-3.26%) |
Aug 25, 2023 | 3.800 | 4.020 | 3.780 | 3.990 | 238,232 | +0.23(+6.12%) |
Aug 24, 2023 | 3.720 | 3.800 | 3.660 | 3.760 | 236,686 | +0.06(+1.62%) |
Aug 23, 2023 | 3.580 | 3.725 | 3.561 | 3.700 | 194,156 | +0.15(+4.23%) |
Aug 22, 2023 | 3.700 | 3.720 | 3.530 | 3.550 | 162,278 | -0.10(-2.74%) |
Aug 21, 2023 | 3.820 | 3.860 | 3.530 | 3.650 | 238,494 | -0.14(-3.69%) |
Aug 18, 2023 | 3.720 | 3.890 | 3.690 | 3.790 | 182,634 | +0.02(+0.53%) |
Aug 17, 2023 | 3.880 | 3.880 | 3.750 | 3.770 | 144,453 | -0.05(-1.31%) |
Aug 16, 2023 | 3.830 | 3.890 | 3.805 | 3.820 | 192,368 | -0.02(-0.52%) |
Aug 15, 2023 | 4.000 | 4.000 | 3.815 | 3.840 | 193,537 | -0.16(-4.00%) |
Aug 14, 2023 | 4.150 | 4.155 | 3.970 | 4.000 | 167,486 | -0.19(-4.53%) |
Aug 11, 2023 | 4.130 | 4.230 | 4.100 | 4.190 | 379,904 | +0.02(+0.48%) |
Aug 10, 2023 | 4.130 | 4.220 | 4.130 | 4.170 | 200,257 | +0.00(+0.00%) |
Aug 09, 2023 | 4.190 | 4.190 | 4.104 | 4.170 | 271,826 | -0.02(-0.48%) |
Aug 08, 2023 | 4.110 | 4.230 | 4.050 | 4.190 | 170,018 | +0.03(+0.60%) |
Aug 07, 2023 | 4.160 | 4.190 | 4.090 | 4.165 | 280,905 | +0.03(+0.60%) |
Aug 04, 2023 | 4.000 | 4.170 | 3.990 | 4.140 | 269,832 | +0.16(+4.02%) |
Aug 03, 2023 | 4.000 | 4.079 | 3.970 | 3.980 | 226,759 | -0.01(-0.25%) |
Aug 02, 2023 | 4.000 | 4.030 | 3.900 | 3.990 | 238,392 | -0.07(-1.72%) |
Aug 01, 2023 | 4.110 | 4.160 | 4.010 | 4.060 | 161,196 | -0.08(-1.93%) |
Jul 31, 2023 | 4.100 | 4.160 | 4.060 | 4.140 | 227,562 | +0.09(+2.22%) |
Jul 28, 2023 | 3.920 | 4.060 | 3.900 | 4.050 | 118,868 | +0.15(+3.85%) |
Jul 27, 2023 | 4.010 | 4.069 | 3.880 | 3.900 | 278,153 | -0.10(-2.62%) |
Jul 26, 2023 | 4.000 | 4.089 | 3.990 | 4.005 | 152,907 | -0.01(-0.37%) |
Jul 25, 2023 | 4.050 | 4.155 | 4.000 | 4.020 | 185,497 | -0.03(-0.74%) |
Jul 24, 2023 | 4.090 | 4.115 | 3.995 | 4.050 | 138,036 | -0.05(-1.22%) |
Jul 21, 2023 | 4.100 | 4.190 | 3.970 | 4.100 | 286,315 | +0.01(+0.24%) |
Jul 20, 2023 | 4.070 | 4.180 | 4.030 | 4.090 | 188,198 | +0.02(+0.49%) |
Jul 19, 2023 | 3.920 | 4.090 | 3.910 | 4.070 | 304,655 | +0.15(+3.83%) |
Jul 18, 2023 | 3.990 | 4.030 | 3.810 | 3.920 | 252,210 | -0.08(-2.00%) |
Jul 17, 2023 | 3.900 | 4.250 | 3.870 | 4.000 | 593,229 | +0.25(+6.67%) |
Jul 14, 2023 | 3.830 | 3.832 | 3.650 | 3.750 | 422,484 | -0.09(-2.34%) |
Jul 13, 2023 | 3.530 | 4.030 | 3.400 | 3.840 | 11,198,696 | +0.32(+9.25%) |
Jul 12, 2023 | 3.490 | 3.540 | 3.490 | 3.515 | 317,086 | +0.04(+1.30%) |
Jul 11, 2023 | 3.470 | 3.510 | 3.440 | 3.470 | 178,298 | +0.00(+0.00%) |
Jul 10, 2023 | 3.500 | 3.530 | 3.450 | 3.470 | 264,257 | -0.03(-0.86%) |
Jul 07, 2023 | 3.550 | 3.610 | 3.451 | 3.500 | 406,068 | +0.16(+4.79%) |
Jul 06, 2023 | 3.660 | 3.680 | 3.280 | 3.340 | 496,760 | -0.34(-9.24%) |
Jul 05, 2023 | 3.910 | 3.910 | 3.620 | 3.680 | 328,439 | -0.23(-5.88%) |