Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.030 | 3.200 | 3.030 | 3.200 | 12,342 | +0.26(+8.84%) |
Sep 28, 2023 | 2.890 | 3.040 | 2.890 | 2.940 | 4,210 | -0.02(-0.68%) |
Sep 27, 2023 | 3.030 | 3.040 | 2.950 | 2.960 | 3,779 | +0.05(+1.72%) |
Sep 26, 2023 | 2.950 | 3.028 | 2.910 | 2.910 | 7,751 | -0.05(-1.69%) |
Sep 25, 2023 | 2.830 | 3.020 | 2.950 | 2.960 | 3,556 | -0.04(-1.17%) |
Sep 22, 2023 | 2.940 | 3.050 | 2.940 | 2.995 | 1,982 | -0.04(-1.48%) |
Sep 21, 2023 | 2.890 | 3.050 | 2.890 | 3.040 | 4,581 | +0.18(+6.29%) |
Sep 20, 2023 | 3.020 | 3.020 | 2.860 | 2.860 | 1,759 | -0.18(-5.92%) |
Sep 19, 2023 | 3.000 | 3.040 | 2.985 | 3.040 | 3,084 | +0.00(+0.00%) |
Sep 18, 2023 | 3.020 | 3.060 | 3.000 | 3.040 | 4,073 | +0.02(+0.66%) |
Sep 15, 2023 | 3.070 | 3.130 | 3.020 | 3.020 | 4,826 | -0.16(-5.03%) |
Sep 14, 2023 | 3.080 | 3.180 | 3.052 | 3.180 | 2,732 | +0.10(+3.25%) |
Sep 13, 2023 | 3.180 | 3.180 | 3.070 | 3.080 | 1,690 | -0.08(-2.53%) |
Sep 12, 2023 | 3.030 | 3.220 | 3.030 | 3.160 | 5,267 | -0.02(-0.63%) |
Sep 11, 2023 | 3.090 | 3.200 | 3.060 | 3.180 | 12,411 | +0.08(+2.58%) |
Sep 08, 2023 | 3.010 | 3.100 | 3.010 | 3.100 | 3,340 | +0.00(+0.00%) |
Sep 07, 2023 | 3.170 | 3.170 | 3.010 | 3.100 | 13,886 | -0.07(-2.21%) |
Sep 06, 2023 | 3.150 | 3.290 | 3.120 | 3.170 | 5,885 | -0.06(-1.95%) |
Sep 05, 2023 | 3.040 | 3.240 | 3.040 | 3.233 | 3,227 | +0.04(+1.35%) |
Sep 01, 2023 | 3.250 | 3.250 | 3.180 | 3.190 | 1,638 | +0.02(+0.47%) |
Aug 31, 2023 | 3.180 | 3.200 | 2.850 | 3.175 | 15,133 | -0.07(-2.01%) |
Aug 30, 2023 | 3.170 | 3.260 | 3.110 | 3.240 | 5,947 | +0.01(+0.31%) |
Aug 29, 2023 | 3.200 | 3.250 | 3.185 | 3.230 | 7,109 | +0.03(+0.94%) |
Aug 28, 2023 | 3.240 | 3.250 | 3.200 | 3.200 | 1,869 | -0.01(-0.31%) |
Aug 25, 2023 | 3.230 | 3.230 | 3.120 | 3.210 | 2,146 | +0.00(+0.00%) |
Aug 24, 2023 | 3.280 | 3.280 | 3.121 | 3.210 | 3,251 | -0.07(-2.13%) |
Aug 23, 2023 | 3.355 | 3.355 | 3.270 | 3.280 | 2,394 | -0.04(-1.20%) |
Aug 22, 2023 | 3.320 | 3.330 | 3.320 | 3.320 | 622 | +0.03(+0.91%) |
Aug 21, 2023 | 3.310 | 3.310 | 3.290 | 3.290 | 1,514 | +0.01(+0.30%) |
Aug 18, 2023 | 3.280 | 3.370 | 3.280 | 3.280 | 1,320 | -0.07(-2.09%) |
Aug 17, 2023 | 3.390 | 3.390 | 3.350 | 3.350 | 1,098 | +0.00(+0.00%) |
Aug 16, 2023 | 3.270 | 3.420 | 3.250 | 3.350 | 10,639 | +0.03(+0.90%) |
Aug 15, 2023 | 3.320 | 3.380 | 3.300 | 3.320 | 1,299 | +0.00(+0.00%) |
Aug 14, 2023 | 3.440 | 3.440 | 3.310 | 3.320 | 1,039 | -0.08(-2.35%) |
Aug 10, 2023 | 3.400 | 339 | +0.05(+1.49%) | |||
Aug 09, 2023 | 3.390 | 3.490 | 3.350 | 3.350 | 4,078 | +0.00(+0.00%) |
Aug 08, 2023 | 3.330 | 3.500 | 3.330 | 3.350 | 9,550 | -0.07(-2.05%) |
Aug 07, 2023 | 3.350 | 3.490 | 3.300 | 3.420 | 13,109 | -0.08(-2.29%) |
Aug 04, 2023 | 3.579 | 3.579 | 3.500 | 3.500 | 1,440 | +0.00(+0.00%) |
Aug 03, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 2,432 | -0.04(-1.13%) |
Aug 02, 2023 | 3.500 | 3.597 | 3.500 | 3.540 | 3,229 | +0.11(+3.21%) |
Aug 01, 2023 | 3.480 | 3.550 | 3.430 | 3.430 | 5,779 | +0.12(+3.63%) |
Jul 31, 2023 | 3.270 | 3.493 | 3.270 | 3.310 | 5,629 | -0.09(-2.65%) |
Jul 28, 2023 | 3.330 | 3.428 | 3.250 | 3.400 | 9,793 | +0.03(+0.89%) |
Jul 27, 2023 | 3.440 | 3.503 | 3.370 | 3.370 | 5,196 | -0.16(-4.53%) |
Jul 26, 2023 | 3.500 | 3.530 | 3.500 | 3.530 | 2,341 | +0.03(+0.86%) |
Jul 25, 2023 | 3.610 | 3.610 | 3.500 | 3.500 | 12,397 | +0.03(+0.86%) |
Jul 24, 2023 | 3.476 | 3.555 | 3.470 | 3.470 | 4,489 | -0.14(-3.88%) |
Jul 21, 2023 | 3.480 | 3.610 | 3.480 | 3.610 | 2,356 | +0.12(+3.59%) |
Jul 20, 2023 | 3.420 | 3.510 | 3.420 | 3.485 | 2,078 | +0.17(+5.29%) |
Jul 19, 2023 | 3.390 | 3.400 | 3.310 | 3.310 | 1,771 | +0.01(+0.30%) |
Jul 18, 2023 | 3.220 | 3.375 | 3.220 | 3.300 | 2,773 | -0.01(-0.30%) |
Jul 17, 2023 | 3.250 | 3.381 | 3.250 | 3.310 | 2,239 | -0.01(-0.30%) |
Jul 14, 2023 | 3.320 | 3.459 | 3.300 | 3.320 | 3,243 | -0.07(-2.14%) |
Jul 13, 2023 | 3.510 | 3.510 | 3.350 | 3.393 | 3,527 | -0.04(-1.09%) |
Jul 12, 2023 | 3.260 | 3.480 | 3.260 | 3.430 | 4,439 | +0.21(+6.52%) |
Jul 11, 2023 | 3.380 | 3.528 | 3.220 | 3.220 | 4,321 | -0.23(-6.67%) |
Jul 10, 2023 | 3.540 | 3.555 | 3.450 | 3.450 | 3,423 | -0.04(-1.15%) |
Jul 07, 2023 | 3.310 | 3.490 | 3.310 | 3.490 | 6,262 | +0.09(+2.65%) |
Jul 06, 2023 | 3.560 | 3.600 | 3.400 | 3.400 | 13,299 | -0.20(-5.56%) |