Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.540 | 3.540 | 3.445 | 3.480 | 673,196 | -0.04(-1.14%) |
Sep 28, 2023 | 3.380 | 3.545 | 3.320 | 3.520 | 773,690 | +0.12(+3.53%) |
Sep 27, 2023 | 3.370 | 3.420 | 3.370 | 3.400 | 788,488 | +0.04(+1.19%) |
Sep 26, 2023 | 3.470 | 3.530 | 3.360 | 3.360 | 892,553 | -0.11(-3.17%) |
Sep 25, 2023 | 3.450 | 3.485 | 3.440 | 3.470 | 1,190,505 | +0.02(+0.58%) |
Sep 22, 2023 | 3.440 | 3.520 | 3.380 | 3.450 | 852,367 | +0.03(+0.88%) |
Sep 21, 2023 | 3.370 | 3.500 | 3.370 | 3.420 | 763,656 | +0.02(+0.59%) |
Sep 20, 2023 | 3.540 | 3.620 | 3.390 | 3.400 | 1,235,278 | -0.12(-3.41%) |
Sep 19, 2023 | 3.220 | 3.530 | 3.220 | 3.520 | 2,474,446 | +0.44(+14.29%) |
Sep 18, 2023 | 3.120 | 3.130 | 3.050 | 3.080 | 501,661 | -0.05(-1.60%) |
Sep 15, 2023 | 3.160 | 3.200 | 3.110 | 3.130 | 870,481 | -0.03(-0.95%) |
Sep 14, 2023 | 3.080 | 3.190 | 3.080 | 3.160 | 613,577 | +0.09(+2.93%) |
Sep 13, 2023 | 3.190 | 3.190 | 3.060 | 3.070 | 652,064 | -0.06(-1.92%) |
Sep 12, 2023 | 3.070 | 3.150 | 3.040 | 3.130 | 888,283 | +0.07(+2.29%) |
Sep 11, 2023 | 3.030 | 3.075 | 3.005 | 3.060 | 598,144 | +0.04(+1.32%) |
Sep 08, 2023 | 3.000 | 3.025 | 2.920 | 3.020 | 1,041,094 | +0.10(+3.42%) |
Sep 07, 2023 | 3.000 | 3.040 | 2.895 | 2.920 | 1,302,217 | -0.12(-3.95%) |
Sep 06, 2023 | 3.070 | 3.090 | 3.015 | 3.040 | 783,804 | -0.02(-0.65%) |
Sep 05, 2023 | 3.150 | 3.150 | 3.030 | 3.060 | 844,584 | -0.11(-3.47%) |
Sep 01, 2023 | 3.170 | 3.290 | 3.160 | 3.170 | 677,223 | +0.03(+0.96%) |
Aug 31, 2023 | 3.110 | 3.200 | 3.110 | 3.140 | 934,264 | +0.03(+0.96%) |
Aug 30, 2023 | 3.210 | 3.240 | 3.100 | 3.110 | 617,354 | -0.11(-3.42%) |
Aug 29, 2023 | 3.230 | 3.260 | 3.180 | 3.220 | 504,716 | -0.02(-0.62%) |
Aug 28, 2023 | 3.170 | 3.280 | 3.170 | 3.240 | 437,892 | +0.08(+2.53%) |
Aug 25, 2023 | 3.220 | 3.240 | 3.130 | 3.160 | 453,490 | -0.05(-1.56%) |
Aug 24, 2023 | 3.200 | 3.240 | 3.190 | 3.210 | 871,036 | -0.04(-1.23%) |
Aug 23, 2023 | 3.150 | 3.250 | 3.150 | 3.250 | 323,950 | +0.08(+2.52%) |
Aug 22, 2023 | 3.190 | 3.225 | 3.160 | 3.170 | 493,862 | -0.03(-0.94%) |
Aug 21, 2023 | 3.190 | 3.220 | 3.155 | 3.200 | 426,000 | +0.01(+0.31%) |
Aug 18, 2023 | 3.150 | 3.210 | 3.150 | 3.190 | 503,170 | +0.00(+0.00%) |
Aug 17, 2023 | 3.220 | 3.250 | 3.170 | 3.190 | 491,956 | -0.01(-0.31%) |
Aug 16, 2023 | 3.170 | 3.240 | 3.160 | 3.200 | 807,604 | +0.00(+0.00%) |
Aug 15, 2023 | 3.310 | 3.310 | 3.190 | 3.200 | 978,736 | -0.07(-2.14%) |
Aug 14, 2023 | 3.280 | 3.300 | 3.240 | 3.270 | 337,785 | -0.03(-0.91%) |
Aug 11, 2023 | 3.300 | 3.360 | 3.270 | 3.300 | 698,185 | -0.01(-0.30%) |
Aug 10, 2023 | 3.320 | 3.445 | 3.230 | 3.310 | 749,112 | -0.01(-0.30%) |
Aug 09, 2023 | 3.310 | 3.340 | 3.215 | 3.320 | 834,551 | +0.05(+1.53%) |
Aug 08, 2023 | 3.280 | 3.305 | 3.225 | 3.270 | 522,804 | -0.05(-1.51%) |
Aug 07, 2023 | 3.460 | 3.490 | 3.305 | 3.320 | 755,932 | -0.14(-4.05%) |
Aug 04, 2023 | 3.580 | 3.608 | 3.460 | 3.460 | 740,000 | -0.14(-3.89%) |
Aug 03, 2023 | 3.700 | 3.740 | 3.560 | 3.600 | 741,175 | -0.10(-2.70%) |
Aug 02, 2023 | 3.430 | 3.720 | 3.400 | 3.700 | 1,387,745 | +0.27(+7.87%) |
Aug 01, 2023 | 3.460 | 3.550 | 3.425 | 3.430 | 929,681 | -0.03(-0.87%) |
Jul 31, 2023 | 3.470 | 3.540 | 3.435 | 3.460 | 1,090,859 | -0.01(-0.29%) |
Jul 28, 2023 | 3.560 | 3.595 | 3.470 | 3.470 | 621,162 | -0.04(-1.14%) |
Jul 27, 2023 | 3.560 | 3.625 | 3.495 | 3.510 | 731,995 | -0.03(-0.85%) |
Jul 26, 2023 | 3.510 | 3.550 | 3.440 | 3.540 | 682,958 | +0.04(+1.14%) |
Jul 25, 2023 | 3.340 | 3.500 | 3.335 | 3.500 | 1,151,435 | +0.14(+4.17%) |
Jul 24, 2023 | 3.360 | 3.450 | 3.350 | 3.360 | 351,862 | -0.03(-0.88%) |
Jul 21, 2023 | 3.470 | 3.470 | 3.370 | 3.390 | 678,711 | -0.04(-1.17%) |
Jul 20, 2023 | 3.540 | 3.550 | 3.415 | 3.430 | 513,783 | -0.14(-3.92%) |
Jul 19, 2023 | 3.530 | 3.605 | 3.510 | 3.570 | 851,778 | +0.04(+1.13%) |
Jul 18, 2023 | 3.540 | 3.620 | 3.500 | 3.530 | 609,615 | -0.02(-0.56%) |
Jul 17, 2023 | 3.560 | 3.609 | 3.540 | 3.550 | 486,276 | -0.03(-0.84%) |
Jul 14, 2023 | 3.580 | 3.610 | 3.520 | 3.580 | 500,337 | -0.04(-1.10%) |
Jul 13, 2023 | 3.610 | 3.680 | 3.560 | 3.620 | 470,962 | +0.03(+0.84%) |
Jul 12, 2023 | 3.640 | 3.650 | 3.570 | 3.590 | 598,844 | +0.02(+0.56%) |
Jul 11, 2023 | 3.530 | 3.600 | 3.520 | 3.570 | 528,520 | +0.03(+0.85%) |
Jul 10, 2023 | 3.510 | 3.630 | 3.420 | 3.540 | 654,181 | +0.00(+0.00%) |
Jul 07, 2023 | 3.290 | 3.550 | 3.290 | 3.540 | 1,313,969 | +0.27(+8.26%) |
Jul 06, 2023 | 3.320 | 3.340 | 3.240 | 3.270 | 657,246 | -0.09(-2.68%) |
Jul 05, 2023 | 3.490 | 3.490 | 3.350 | 3.360 | 665,175 | -0.17(-4.82%) |