Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.470 | 3.589 | 3.430 | 3.530 | 98,358 | +0.05(+1.44%) |
Sep 28, 2023 | 3.460 | 3.589 | 3.400 | 3.480 | 44,166 | -0.12(-3.33%) |
Sep 27, 2023 | 3.450 | 3.780 | 3.450 | 3.600 | 139,238 | +0.19(+5.57%) |
Sep 26, 2023 | 3.410 | 3.450 | 3.390 | 3.410 | 39,677 | -0.04(-1.16%) |
Sep 25, 2023 | 3.450 | 3.500 | 3.450 | 3.450 | 23,502 | -0.01(-0.29%) |
Sep 22, 2023 | 3.560 | 3.565 | 3.460 | 3.460 | 65,713 | -0.10(-2.81%) |
Sep 21, 2023 | 3.620 | 3.620 | 3.520 | 3.560 | 87,443 | -0.11(-3.00%) |
Sep 20, 2023 | 3.640 | 3.828 | 3.590 | 3.670 | 59,055 | +0.05(+1.38%) |
Sep 19, 2023 | 3.650 | 3.670 | 3.570 | 3.620 | 240,830 | -0.05(-1.36%) |
Sep 18, 2023 | 3.780 | 3.780 | 3.590 | 3.670 | 66,899 | -0.16(-4.18%) |
Sep 15, 2023 | 3.810 | 3.900 | 3.810 | 3.830 | 193,644 | +0.13(+3.51%) |
Sep 14, 2023 | 3.630 | 3.730 | 3.620 | 3.700 | 222,459 | +0.17(+4.82%) |
Sep 13, 2023 | 3.480 | 3.610 | 3.460 | 3.530 | 245,837 | -0.06(-1.67%) |
Sep 12, 2023 | 3.530 | 3.640 | 3.480 | 3.590 | 368,763 | -0.02(-0.55%) |
Sep 11, 2023 | 3.650 | 3.700 | 3.540 | 3.610 | 204,903 | -0.07(-1.90%) |
Sep 08, 2023 | 3.760 | 3.815 | 3.640 | 3.680 | 605,865 | -0.13(-3.41%) |
Sep 07, 2023 | 3.800 | 3.830 | 3.670 | 3.810 | 146,177 | -0.02(-0.52%) |
Sep 06, 2023 | 3.850 | 3.880 | 3.790 | 3.830 | 218,878 | -0.07(-1.79%) |
Sep 05, 2023 | 3.960 | 3.970 | 3.800 | 3.900 | 146,054 | +0.04(+1.04%) |
Sep 01, 2023 | 3.880 | 3.950 | 3.750 | 3.860 | 187,759 | +0.09(+2.39%) |
Aug 31, 2023 | 3.840 | 3.850 | 3.680 | 3.770 | 678,049 | -0.13(-3.33%) |
Aug 30, 2023 | 3.950 | 4.000 | 3.870 | 3.900 | 112,149 | -0.07(-1.76%) |
Aug 29, 2023 | 4.110 | 4.140 | 3.920 | 3.970 | 238,874 | +0.02(+0.51%) |
Aug 28, 2023 | 3.960 | 4.030 | 3.910 | 3.950 | 46,183 | -0.03(-0.75%) |
Aug 25, 2023 | 3.940 | 4.000 | 3.850 | 3.980 | 138,027 | +0.08(+2.05%) |
Aug 24, 2023 | 4.280 | 4.280 | 3.860 | 3.900 | 387,952 | -0.18(-4.41%) |
Aug 23, 2023 | 4.050 | 4.150 | 3.980 | 4.080 | 380,713 | -0.08(-1.92%) |
Aug 22, 2023 | 4.330 | 4.360 | 4.010 | 4.160 | 277,031 | -0.21(-4.81%) |
Aug 21, 2023 | 4.250 | 4.380 | 4.060 | 4.370 | 418,285 | +0.27(+6.59%) |
Aug 18, 2023 | 3.980 | 4.200 | 3.950 | 4.100 | 531,531 | -0.25(-5.75%) |
Aug 17, 2023 | 4.370 | 4.580 | 4.290 | 4.350 | 821,693 | -1.91(-30.51%) |
Aug 16, 2023 | 6.400 | 6.620 | 6.220 | 6.260 | 47,653 | +0.07(+1.13%) |
Aug 15, 2023 | 6.340 | 6.370 | 6.190 | 6.190 | 27,928 | -0.19(-2.98%) |
Aug 14, 2023 | 6.220 | 6.398 | 6.170 | 6.380 | 17,789 | +0.10(+1.59%) |
Aug 11, 2023 | 6.360 | 6.480 | 6.280 | 6.280 | 41,573 | -0.10(-1.57%) |
Aug 10, 2023 | 6.800 | 6.837 | 6.280 | 6.380 | 98,067 | -0.54(-7.80%) |
Aug 09, 2023 | 7.100 | 7.250 | 6.890 | 6.920 | 68,691 | -0.28(-3.89%) |
Aug 08, 2023 | 7.380 | 7.380 | 7.020 | 7.200 | 53,406 | -0.12(-1.64%) |
Aug 07, 2023 | 7.360 | 7.410 | 7.320 | 7.320 | 6,153 | -0.05(-0.68%) |
Aug 04, 2023 | 7.560 | 7.560 | 7.270 | 7.370 | 18,321 | -0.13(-1.73%) |
Aug 03, 2023 | 7.410 | 7.500 | 7.410 | 7.500 | 5,700 | -0.02(-0.27%) |
Aug 02, 2023 | 7.500 | 7.520 | 7.396 | 7.520 | 15,353 | -0.07(-0.92%) |
Aug 01, 2023 | 7.555 | 7.675 | 7.415 | 7.590 | 29,311 | +0.03(+0.40%) |
Jul 31, 2023 | 7.420 | 7.750 | 7.360 | 7.560 | 47,604 | +0.10(+1.34%) |
Jul 28, 2023 | 7.350 | 7.570 | 7.350 | 7.460 | 21,793 | +0.01(+0.13%) |
Jul 27, 2023 | 7.350 | 7.530 | 7.350 | 7.450 | 20,299 | +0.27(+3.76%) |
Jul 26, 2023 | 7.360 | 7.400 | 7.180 | 7.180 | 62,869 | -0.24(-3.23%) |
Jul 25, 2023 | 7.189 | 7.495 | 7.189 | 7.420 | 36,884 | -0.03(-0.40%) |
Jul 24, 2023 | 7.470 | 7.550 | 7.390 | 7.450 | 57,233 | -0.06(-0.80%) |
Jul 21, 2023 | 7.380 | 7.550 | 7.280 | 7.510 | 35,009 | +0.05(+0.67%) |
Jul 20, 2023 | 7.430 | 7.570 | 7.410 | 7.460 | 19,751 | -0.21(-2.74%) |
Jul 19, 2023 | 7.570 | 7.670 | 7.505 | 7.670 | 18,897 | +0.00(+0.00%) |
Jul 18, 2023 | 7.690 | 7.710 | 7.520 | 7.670 | 483,350 | -0.08(-1.03%) |
Jul 17, 2023 | 7.560 | 7.750 | 7.560 | 7.750 | 21,106 | +0.18(+2.38%) |
Jul 14, 2023 | 7.650 | 7.750 | 7.450 | 7.570 | 57,255 | -0.10(-1.30%) |
Jul 13, 2023 | 7.620 | 7.765 | 7.510 | 7.670 | 26,153 | +0.07(+0.92%) |
Jul 12, 2023 | 7.490 | 7.600 | 7.262 | 7.600 | 31,072 | +0.28(+3.83%) |
Jul 11, 2023 | 7.300 | 7.450 | 7.250 | 7.320 | 21,442 | +0.03(+0.41%) |
Jul 10, 2023 | 7.240 | 7.330 | 7.240 | 7.290 | 69,975 | +0.15(+2.10%) |
Jul 07, 2023 | 7.090 | 7.240 | 7.030 | 7.140 | 16,536 | +0.06(+0.85%) |
Jul 06, 2023 | 7.130 | 7.130 | 6.910 | 7.080 | 20,860 | +0.08(+1.14%) |
Jul 05, 2023 | 7.240 | 7.310 | 6.992 | 7.000 | 37,155 | -0.10(-1.41%) |