Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.400 | 3.500 | 3.395 | 3.450 | 1,305,029 | +0.13(+3.92%) |
Sep 28, 2023 | 3.410 | 3.469 | 3.280 | 3.320 | 1,373,346 | -0.11(-3.21%) |
Sep 27, 2023 | 3.510 | 3.600 | 3.345 | 3.430 | 1,957,359 | -0.07(-2.00%) |
Sep 26, 2023 | 3.220 | 3.580 | 3.220 | 3.500 | 3,394,049 | +0.21(+6.38%) |
Sep 25, 2023 | 3.070 | 3.370 | 3.270 | 3.290 | 2,830,908 | +0.17(+5.45%) |
Sep 22, 2023 | 3.170 | 3.225 | 3.070 | 3.120 | 2,200,576 | -0.01(-0.32%) |
Sep 21, 2023 | 3.120 | 3.180 | 3.065 | 3.130 | 2,433,277 | -0.07(-2.19%) |
Sep 20, 2023 | 3.380 | 3.540 | 3.140 | 3.200 | 3,206,670 | -0.22(-6.43%) |
Sep 19, 2023 | 2.900 | 3.560 | 2.820 | 3.420 | 7,751,427 | +0.37(+12.13%) |
Sep 18, 2023 | 3.210 | 3.210 | 3.000 | 3.050 | 5,320,162 | -0.18(-5.57%) |
Sep 15, 2023 | 3.350 | 3.355 | 3.170 | 3.230 | 3,389,325 | -0.12(-3.44%) |
Sep 14, 2023 | 3.360 | 3.450 | 3.315 | 3.345 | 2,802,411 | +0.01(+0.15%) |
Sep 13, 2023 | 3.720 | 3.740 | 3.330 | 3.340 | 3,031,120 | -0.38(-10.22%) |
Sep 12, 2023 | 3.900 | 3.995 | 3.690 | 3.720 | 2,867,694 | -0.19(-4.86%) |
Sep 11, 2023 | 4.060 | 4.060 | 3.835 | 3.910 | 1,170,442 | -0.07(-1.76%) |
Sep 08, 2023 | 4.010 | 4.055 | 3.910 | 3.980 | 836,834 | -0.06(-1.49%) |
Sep 07, 2023 | 4.170 | 4.170 | 3.922 | 4.040 | 1,506,643 | -0.15(-3.58%) |
Sep 06, 2023 | 4.250 | 4.295 | 4.115 | 4.190 | 1,267,210 | -0.07(-1.64%) |
Sep 05, 2023 | 4.280 | 4.430 | 4.230 | 4.260 | 1,266,079 | -0.09(-2.07%) |
Sep 01, 2023 | 4.420 | 4.510 | 4.290 | 4.350 | 1,142,505 | -0.04(-0.91%) |
Aug 31, 2023 | 4.390 | 4.465 | 4.330 | 4.390 | 1,200,951 | -0.03(-0.68%) |
Aug 30, 2023 | 4.110 | 4.420 | 4.035 | 4.420 | 1,501,523 | +0.28(+6.76%) |
Aug 29, 2023 | 3.820 | 4.150 | 3.755 | 4.140 | 1,742,704 | +0.32(+8.38%) |
Aug 28, 2023 | 3.720 | 3.830 | 3.680 | 3.820 | 1,344,209 | +0.13(+3.52%) |
Aug 25, 2023 | 3.720 | 3.830 | 3.549 | 3.690 | 1,574,130 | -0.01(-0.27%) |
Aug 24, 2023 | 3.870 | 3.910 | 3.700 | 3.700 | 1,659,770 | -0.23(-5.85%) |
Aug 23, 2023 | 3.760 | 3.940 | 3.700 | 3.930 | 1,057,882 | +0.15(+3.97%) |
Aug 22, 2023 | 3.760 | 3.810 | 3.680 | 3.780 | 1,208,169 | +0.01(+0.27%) |
Aug 21, 2023 | 3.760 | 3.800 | 3.700 | 3.770 | 953,412 | +0.01(+0.27%) |
Aug 18, 2023 | 3.700 | 3.870 | 3.660 | 3.760 | 1,341,515 | -0.02(-0.53%) |
Aug 17, 2023 | 3.760 | 3.830 | 3.660 | 3.780 | 1,455,937 | +0.06(+1.61%) |
Aug 16, 2023 | 3.850 | 3.895 | 3.680 | 3.720 | 1,734,673 | -0.14(-3.63%) |
Aug 15, 2023 | 3.970 | 4.030 | 3.840 | 3.860 | 1,514,837 | -0.19(-4.69%) |
Aug 14, 2023 | 4.180 | 4.180 | 3.970 | 4.050 | 1,603,980 | -0.17(-4.03%) |
Aug 11, 2023 | 4.110 | 4.290 | 4.100 | 4.220 | 1,471,843 | +0.06(+1.44%) |
Aug 10, 2023 | 4.200 | 4.405 | 4.140 | 4.160 | 1,637,016 | +0.00(+0.00%) |
Aug 09, 2023 | 4.350 | 4.390 | 4.090 | 4.160 | 2,068,027 | -0.21(-4.81%) |
Aug 08, 2023 | 4.600 | 4.650 | 4.360 | 4.370 | 1,609,950 | -0.34(-7.22%) |
Aug 07, 2023 | 4.660 | 4.735 | 4.505 | 4.710 | 1,989,461 | +0.07(+1.51%) |
Aug 04, 2023 | 4.640 | 4.795 | 4.590 | 4.640 | 1,955,213 | +0.00(+0.00%) |
Aug 03, 2023 | 4.570 | 4.780 | 4.500 | 4.640 | 1,440,187 | +0.08(+1.75%) |
Aug 02, 2023 | 4.790 | 4.850 | 4.520 | 4.560 | 2,070,145 | -0.41(-8.25%) |
Aug 01, 2023 | 5.020 | 5.080 | 4.840 | 4.970 | 1,479,486 | -0.14(-2.74%) |
Jul 31, 2023 | 4.900 | 5.200 | 4.900 | 5.110 | 2,013,641 | +0.20(+4.07%) |
Jul 28, 2023 | 4.550 | 5.000 | 4.550 | 4.910 | 2,090,253 | +0.43(+9.60%) |
Jul 27, 2023 | 4.590 | 4.855 | 4.430 | 4.480 | 2,464,374 | -0.08(-1.86%) |
Jul 26, 2023 | 4.070 | 4.610 | 4.051 | 4.565 | 2,974,193 | +0.52(+12.72%) |
Jul 25, 2023 | 4.210 | 4.240 | 4.015 | 4.050 | 1,970,446 | -0.19(-4.48%) |
Jul 24, 2023 | 4.250 | 4.300 | 4.160 | 4.240 | 1,476,846 | -0.01(-0.24%) |
Jul 21, 2023 | 4.270 | 4.315 | 4.130 | 4.250 | 1,230,380 | +0.02(+0.47%) |
Jul 20, 2023 | 4.250 | 4.270 | 4.070 | 4.230 | 1,773,518 | -0.06(-1.40%) |
Jul 19, 2023 | 4.220 | 4.350 | 4.140 | 4.290 | 1,827,446 | +0.11(+2.63%) |
Jul 18, 2023 | 4.030 | 4.285 | 4.030 | 4.180 | 1,870,879 | +0.15(+3.72%) |
Jul 17, 2023 | 4.000 | 4.090 | 3.905 | 4.030 | 1,529,655 | +0.03(+0.75%) |
Jul 14, 2023 | 4.200 | 4.235 | 3.960 | 4.000 | 1,540,888 | -0.20(-4.76%) |
Jul 13, 2023 | 4.360 | 4.370 | 4.165 | 4.200 | 1,709,848 | -0.09(-2.10%) |
Jul 12, 2023 | 4.420 | 4.480 | 4.221 | 4.290 | 1,597,845 | -0.04(-0.92%) |
Jul 11, 2023 | 4.270 | 4.470 | 4.250 | 4.330 | 2,594,975 | +0.09(+2.12%) |
Jul 10, 2023 | 3.970 | 4.240 | 3.895 | 4.240 | 2,453,358 | +0.27(+6.80%) |
Jul 07, 2023 | 3.800 | 4.000 | 3.800 | 3.970 | 2,662,820 | +0.21(+5.59%) |
Jul 06, 2023 | 3.980 | 3.980 | 3.690 | 3.760 | 2,563,959 | -0.25(-6.23%) |
Jul 05, 2023 | 4.230 | 4.230 | 3.960 | 4.010 | 2,272,647 | -0.22(-5.20%) |