Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.300 | 3.370 | 3.215 | 3.240 | 14,567 | -0.04(-1.22%) |
Sep 28, 2023 | 3.210 | 3.280 | 3.210 | 3.280 | 5,869 | +0.01(+0.31%) |
Sep 27, 2023 | 3.110 | 3.400 | 3.110 | 3.270 | 23,751 | +0.11(+3.48%) |
Sep 26, 2023 | 3.180 | 3.300 | 3.130 | 3.160 | 12,424 | -0.10(-3.07%) |
Sep 25, 2023 | 3.110 | 3.370 | 3.260 | 3.260 | 7,737 | +0.06(+1.87%) |
Sep 22, 2023 | 3.150 | 3.280 | 3.130 | 3.200 | 13,716 | +0.07(+2.24%) |
Sep 21, 2023 | 3.000 | 3.150 | 2.965 | 3.130 | 19,916 | +0.04(+1.29%) |
Sep 20, 2023 | 3.150 | 3.285 | 3.000 | 3.090 | 46,442 | -0.10(-3.13%) |
Sep 19, 2023 | 3.240 | 3.280 | 3.150 | 3.190 | 47,286 | -0.05(-1.54%) |
Sep 18, 2023 | 3.330 | 3.430 | 3.200 | 3.240 | 19,734 | -0.15(-4.42%) |
Sep 15, 2023 | 3.400 | 3.480 | 3.310 | 3.390 | 88,679 | -0.03(-0.88%) |
Sep 14, 2023 | 3.528 | 3.605 | 3.400 | 3.420 | 27,389 | -0.14(-3.93%) |
Sep 13, 2023 | 3.650 | 3.730 | 3.505 | 3.560 | 20,262 | -0.10(-2.73%) |
Sep 12, 2023 | 3.679 | 3.679 | 3.520 | 3.660 | 6,175 | +0.11(+3.10%) |
Sep 11, 2023 | 3.510 | 3.700 | 3.510 | 3.550 | 13,052 | +0.07(+2.01%) |
Sep 08, 2023 | 3.150 | 3.590 | 2.980 | 3.480 | 40,743 | +0.36(+11.54%) |
Sep 07, 2023 | 3.650 | 3.650 | 2.620 | 3.120 | 128,296 | -0.48(-13.33%) |
Sep 06, 2023 | 3.630 | 3.640 | 3.550 | 3.600 | 9,411 | -0.09(-2.44%) |
Sep 05, 2023 | 3.650 | 3.760 | 3.645 | 3.690 | 7,499 | -0.02(-0.54%) |
Sep 01, 2023 | 3.720 | 3.760 | 3.710 | 3.710 | 13,842 | +0.00(+0.00%) |
Aug 31, 2023 | 3.520 | 3.750 | 3.520 | 3.710 | 24,401 | +0.16(+4.51%) |
Aug 30, 2023 | 3.510 | 3.620 | 3.350 | 3.550 | 21,884 | +0.03(+0.85%) |
Aug 29, 2023 | 3.960 | 4.032 | 3.360 | 3.520 | 52,931 | -0.40(-10.20%) |
Aug 28, 2023 | 4.000 | 4.000 | 3.920 | 3.920 | 5,508 | -0.08(-2.00%) |
Aug 25, 2023 | 3.850 | 4.000 | 3.760 | 4.000 | 10,055 | +0.15(+3.90%) |
Aug 24, 2023 | 3.730 | 3.860 | 3.712 | 3.850 | 17,780 | +0.02(+0.52%) |
Aug 23, 2023 | 3.820 | 3.930 | 3.785 | 3.830 | 15,155 | +0.02(+0.52%) |
Aug 22, 2023 | 4.040 | 4.162 | 3.780 | 3.810 | 16,660 | -0.22(-5.46%) |
Aug 21, 2023 | 4.130 | 4.180 | 4.020 | 4.030 | 6,083 | -0.02(-0.49%) |
Aug 18, 2023 | 4.190 | 4.190 | 3.910 | 4.050 | 14,877 | -0.07(-1.70%) |
Aug 17, 2023 | 4.120 | 4.290 | 4.120 | 4.120 | 15,128 | -0.01(-0.24%) |
Aug 16, 2023 | 4.160 | 4.350 | 4.130 | 4.130 | 10,622 | +0.01(+0.24%) |
Aug 15, 2023 | 4.150 | 4.190 | 4.120 | 4.120 | 8,174 | +0.00(+0.00%) |
Aug 14, 2023 | 4.200 | 4.200 | 3.990 | 4.120 | 9,752 | -0.08(-1.90%) |
Aug 11, 2023 | 4.130 | 4.220 | 3.970 | 4.200 | 17,025 | +0.20(+5.00%) |
Aug 10, 2023 | 4.280 | 4.280 | 4.000 | 4.000 | 10,095 | +0.00(+0.00%) |
Aug 09, 2023 | 4.350 | 4.490 | 3.990 | 4.000 | 17,125 | -0.38(-8.68%) |
Aug 08, 2023 | 4.280 | 4.470 | 4.060 | 4.380 | 10,180 | +0.15(+3.55%) |
Aug 07, 2023 | 4.360 | 4.440 | 4.210 | 4.230 | 10,223 | -0.10(-2.31%) |
Aug 04, 2023 | 4.200 | 4.350 | 4.200 | 4.330 | 7,620 | +0.12(+2.85%) |
Aug 03, 2023 | 4.400 | 4.520 | 4.165 | 4.210 | 9,807 | -0.12(-2.88%) |
Aug 02, 2023 | 4.350 | 4.400 | 4.255 | 4.335 | 6,816 | -0.03(-0.57%) |
Aug 01, 2023 | 4.370 | 4.490 | 4.340 | 4.360 | 7,291 | -0.14(-3.11%) |
Jul 31, 2023 | 4.170 | 4.600 | 4.170 | 4.500 | 46,616 | +0.28(+6.64%) |
Jul 28, 2023 | 4.220 | 4.220 | 4.190 | 4.220 | 10,329 | +0.10(+2.43%) |
Jul 27, 2023 | 4.200 | 4.223 | 4.100 | 4.120 | 13,683 | -0.13(-3.06%) |
Jul 26, 2023 | 4.060 | 4.250 | 4.020 | 4.250 | 12,526 | +0.15(+3.66%) |
Jul 25, 2023 | 4.010 | 4.180 | 4.000 | 4.100 | 7,578 | +0.04(+0.99%) |
Jul 24, 2023 | 4.260 | 4.255 | 4.060 | 4.060 | 3,020 | -0.08(-1.93%) |
Jul 21, 2023 | 4.140 | 4.164 | 3.980 | 4.140 | 18,415 | +0.13(+3.24%) |
Jul 20, 2023 | 3.980 | 4.155 | 3.920 | 4.010 | 10,841 | -0.01(-0.25%) |
Jul 19, 2023 | 4.070 | 4.150 | 3.870 | 4.020 | 15,611 | -0.08(-1.95%) |
Jul 18, 2023 | 3.870 | 4.100 | 3.870 | 4.100 | 12,692 | +0.24(+6.22%) |
Jul 17, 2023 | 3.700 | 3.895 | 3.700 | 3.860 | 9,214 | +0.15(+4.04%) |
Jul 14, 2023 | 3.680 | 3.800 | 3.679 | 3.710 | 12,473 | -0.07(-1.85%) |
Jul 13, 2023 | 3.840 | 3.893 | 3.715 | 3.780 | 12,871 | -0.06(-1.56%) |
Jul 12, 2023 | 3.810 | 3.875 | 3.620 | 3.840 | 13,619 | +0.05(+1.32%) |
Jul 11, 2023 | 3.600 | 3.877 | 3.600 | 3.790 | 24,435 | +0.13(+3.55%) |
Jul 10, 2023 | 3.660 | 3.760 | 3.451 | 3.660 | 15,225 | +0.16(+4.57%) |
Jul 07, 2023 | 3.370 | 3.660 | 3.341 | 3.500 | 113,309 | +0.16(+4.79%) |
Jul 06, 2023 | 3.450 | 3.450 | 3.320 | 3.340 | 24,803 | -0.23(-6.44%) |
Jul 05, 2023 | 3.610 | 3.710 | 3.470 | 3.570 | 12,856 | -0.12(-3.25%) |