Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.440 | 3.440 | 3.300 | 3.350 | 7,090 | -0.09(-2.62%) |
Sep 28, 2023 | 3.370 | 3.470 | 3.250 | 3.440 | 16,068 | +0.03(+0.88%) |
Sep 27, 2023 | 3.950 | 3.970 | 3.370 | 3.410 | 64,571 | -0.65(-16.01%) |
Sep 26, 2023 | 3.290 | 4.190 | 3.280 | 4.060 | 173,999 | +0.65(+19.06%) |
Sep 25, 2023 | 3.250 | 3.420 | 3.340 | 3.410 | 3,745 | +0.16(+4.93%) |
Sep 22, 2023 | 3.180 | 3.255 | 3.100 | 3.250 | 9,124 | +0.06(+1.88%) |
Sep 21, 2023 | 3.350 | 3.360 | 3.150 | 3.190 | 13,350 | -0.17(-5.06%) |
Sep 20, 2023 | 3.520 | 3.592 | 3.350 | 3.360 | 3,181 | -0.10(-2.75%) |
Sep 19, 2023 | 3.520 | 3.520 | 3.350 | 3.455 | 13,724 | -0.08(-2.40%) |
Sep 18, 2023 | 3.590 | 3.610 | 3.410 | 3.540 | 3,118 | -0.13(-3.54%) |
Sep 15, 2023 | 3.860 | 3.860 | 3.400 | 3.670 | 18,679 | -0.19(-4.92%) |
Sep 14, 2023 | 3.750 | 3.900 | 3.680 | 3.860 | 4,192 | +0.01(+0.23%) |
Sep 13, 2023 | 3.800 | 3.990 | 3.755 | 3.851 | 2,562 | +0.05(+1.34%) |
Sep 12, 2023 | 3.780 | 3.900 | 3.760 | 3.800 | 4,375 | +0.00(+0.00%) |
Sep 11, 2023 | 4.200 | 4.200 | 3.800 | 3.800 | 9,010 | -0.28(-6.86%) |
Sep 08, 2023 | 4.250 | 4.250 | 3.860 | 4.080 | 14,376 | -0.24(-5.56%) |
Sep 07, 2023 | 4.000 | 4.320 | 3.874 | 4.320 | 24,600 | +0.32(+8.00%) |
Sep 06, 2023 | 3.990 | 4.000 | 3.899 | 4.000 | 7,645 | +0.10(+2.56%) |
Sep 05, 2023 | 4.070 | 4.220 | 3.760 | 3.900 | 10,784 | -0.06(-1.52%) |
Sep 01, 2023 | 3.570 | 4.790 | 3.570 | 3.960 | 211,564 | +0.46(+13.14%) |
Aug 31, 2023 | 3.640 | 3.730 | 3.460 | 3.500 | 4,791 | -0.02(-0.57%) |
Aug 30, 2023 | 3.610 | 3.675 | 3.520 | 3.520 | 3,492 | +0.02(+0.57%) |
Aug 29, 2023 | 3.630 | 3.630 | 3.500 | 3.500 | 3,754 | -0.12(-3.29%) |
Aug 28, 2023 | 3.590 | 3.814 | 3.589 | 3.619 | 2,306 | +0.02(+0.52%) |
Aug 25, 2023 | 3.590 | 3.600 | 3.500 | 3.600 | 2,295 | +0.07(+1.98%) |
Aug 24, 2023 | 3.750 | 3.770 | 3.520 | 3.530 | 3,095 | -0.22(-5.78%) |
Aug 23, 2023 | 3.650 | 3.842 | 3.622 | 3.747 | 1,951 | +0.15(+4.07%) |
Aug 22, 2023 | 3.700 | 3.700 | 3.600 | 3.600 | 3,241 | -0.10(-2.70%) |
Aug 21, 2023 | 3.810 | 3.829 | 3.700 | 3.700 | 2,318 | -0.13(-3.39%) |
Aug 18, 2023 | 3.790 | 4.060 | 3.670 | 3.830 | 11,338 | -0.04(-1.03%) |
Aug 17, 2023 | 4.210 | 4.210 | 3.790 | 3.870 | 17,686 | -0.40(-9.31%) |
Aug 16, 2023 | 4.430 | 4.500 | 4.267 | 4.267 | 3,842 | -0.01(-0.30%) |
Aug 15, 2023 | 4.375 | 4.380 | 4.211 | 4.280 | 4,367 | +0.07(+1.66%) |
Aug 14, 2023 | 4.350 | 4.550 | 4.200 | 4.210 | 8,814 | -0.09(-2.09%) |
Aug 11, 2023 | 4.620 | 4.620 | 4.300 | 4.300 | 9,531 | -0.12(-2.71%) |
Aug 10, 2023 | 4.500 | 4.710 | 4.410 | 4.420 | 8,703 | +0.02(+0.45%) |
Aug 09, 2023 | 4.510 | 4.720 | 4.220 | 4.400 | 7,088 | -0.21(-4.56%) |
Aug 08, 2023 | 4.610 | 4.620 | 4.430 | 4.610 | 8,221 | -0.07(-1.50%) |
Aug 07, 2023 | 4.590 | 4.870 | 4.540 | 4.680 | 22,921 | +0.02(+0.43%) |
Aug 04, 2023 | 4.400 | 4.670 | 4.400 | 4.660 | 12,647 | +0.18(+4.02%) |
Aug 03, 2023 | 4.450 | 4.600 | 4.330 | 4.480 | 8,480 | +0.14(+3.23%) |
Aug 02, 2023 | 4.200 | 4.470 | 4.200 | 4.340 | 14,465 | +0.02(+0.46%) |
Aug 01, 2023 | 4.380 | 4.380 | 4.150 | 4.320 | 5,656 | -0.02(-0.46%) |
Jul 31, 2023 | 4.590 | 4.590 | 4.300 | 4.340 | 26,910 | -0.28(-6.06%) |
Jul 28, 2023 | 4.840 | 4.840 | 4.500 | 4.620 | 17,371 | -0.03(-0.65%) |
Jul 27, 2023 | 4.970 | 5.170 | 4.650 | 4.650 | 23,301 | -0.39(-7.74%) |
Jul 26, 2023 | 5.010 | 5.200 | 5.010 | 5.040 | 12,710 | +0.07(+1.41%) |
Jul 25, 2023 | 5.050 | 5.202 | 4.910 | 4.970 | 23,029 | -0.24(-4.61%) |
Jul 24, 2023 | 5.560 | 5.600 | 5.200 | 5.210 | 54,159 | -0.22(-4.05%) |
Jul 21, 2023 | 4.810 | 5.450 | 4.530 | 5.430 | 167,142 | +0.58(+11.96%) |
Jul 20, 2023 | 4.970 | 5.150 | 4.790 | 4.850 | 93,462 | +0.22(+4.75%) |
Jul 19, 2023 | 4.500 | 5.000 | 4.497 | 4.630 | 132,030 | +0.06(+1.31%) |
Jul 18, 2023 | 4.810 | 4.870 | 4.550 | 4.570 | 33,958 | -0.16(-3.38%) |
Jul 17, 2023 | 4.410 | 5.300 | 4.410 | 4.730 | 390,566 | +0.27(+6.05%) |
Jul 14, 2023 | 4.600 | 4.720 | 4.400 | 4.460 | 29,412 | -0.05(-1.11%) |
Jul 13, 2023 | 4.330 | 4.560 | 4.330 | 4.510 | 45,196 | +0.10(+2.27%) |
Jul 12, 2023 | 4.300 | 4.490 | 4.280 | 4.410 | 43,524 | +0.06(+1.38%) |
Jul 11, 2023 | 4.180 | 4.510 | 4.120 | 4.350 | 83,894 | +0.15(+3.57%) |
Jul 10, 2023 | 4.180 | 4.230 | 4.050 | 4.200 | 25,346 | +0.02(+0.48%) |
Jul 07, 2023 | 4.150 | 4.416 | 4.120 | 4.180 | 15,739 | -0.10(-2.28%) |
Jul 06, 2023 | 4.190 | 4.277 | 4.000 | 4.277 | 91,216 | +0.08(+1.85%) |
Jul 05, 2023 | 4.000 | 4.290 | 4.000 | 4.200 | 22,176 | +0.35(+9.16%) |