Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.290 | 3.335 | 3.260 | 3.290 | 77,300 | +0.02(+0.61%) |
Sep 28, 2023 | 3.300 | 3.310 | 3.250 | 3.270 | 59,779 | -0.02(-0.61%) |
Sep 27, 2023 | 3.310 | 3.320 | 3.240 | 3.290 | 60,220 | +0.01(+0.30%) |
Sep 26, 2023 | 3.300 | 3.360 | 3.240 | 3.280 | 77,845 | -0.07(-2.09%) |
Sep 25, 2023 | 3.280 | 3.360 | 3.330 | 3.350 | 98,740 | +0.05(+1.52%) |
Sep 22, 2023 | 3.340 | 3.400 | 3.280 | 3.300 | 99,955 | -0.02(-0.60%) |
Sep 21, 2023 | 3.390 | 3.430 | 3.280 | 3.320 | 122,284 | -0.09(-2.64%) |
Sep 20, 2023 | 3.560 | 3.610 | 3.390 | 3.410 | 77,328 | -0.15(-4.21%) |
Sep 19, 2023 | 3.590 | 3.620 | 3.520 | 3.560 | 91,641 | -0.04(-1.11%) |
Sep 18, 2023 | 3.700 | 3.700 | 3.570 | 3.600 | 76,120 | -0.10(-2.70%) |
Sep 15, 2023 | 3.750 | 3.810 | 3.670 | 3.700 | 203,470 | -0.05(-1.33%) |
Sep 14, 2023 | 3.690 | 3.770 | 3.680 | 3.750 | 68,623 | +0.07(+1.90%) |
Sep 13, 2023 | 3.720 | 3.730 | 3.650 | 3.680 | 174,204 | -0.12(-3.16%) |
Sep 12, 2023 | 3.740 | 3.880 | 3.695 | 3.800 | 77,661 | +0.08(+2.15%) |
Sep 11, 2023 | 3.720 | 3.740 | 3.665 | 3.720 | 109,438 | +0.03(+0.81%) |
Sep 08, 2023 | 3.760 | 3.760 | 3.660 | 3.690 | 55,156 | -0.04(-1.07%) |
Sep 07, 2023 | 3.760 | 3.780 | 3.671 | 3.730 | 314,052 | -0.03(-0.80%) |
Sep 06, 2023 | 3.790 | 3.830 | 3.740 | 3.760 | 89,549 | -0.03(-0.79%) |
Sep 05, 2023 | 3.750 | 3.820 | 3.710 | 3.790 | 103,374 | +0.01(+0.26%) |
Sep 01, 2023 | 3.860 | 3.910 | 3.750 | 3.780 | 91,549 | -0.07(-1.82%) |
Aug 31, 2023 | 3.880 | 3.940 | 3.761 | 3.850 | 59,729 | -0.04(-1.03%) |
Aug 30, 2023 | 3.870 | 3.960 | 3.825 | 3.890 | 48,935 | -0.01(-0.26%) |
Aug 29, 2023 | 3.830 | 3.900 | 3.790 | 3.900 | 80,239 | +0.08(+2.09%) |
Aug 28, 2023 | 3.820 | 3.860 | 3.780 | 3.820 | 63,911 | +0.02(+0.53%) |
Aug 25, 2023 | 3.770 | 3.825 | 3.760 | 3.800 | 274,655 | +0.04(+1.06%) |
Aug 24, 2023 | 3.790 | 3.841 | 3.750 | 3.760 | 324,586 | -0.05(-1.31%) |
Aug 23, 2023 | 3.770 | 3.840 | 3.770 | 3.810 | 51,966 | +0.06(+1.60%) |
Aug 22, 2023 | 3.840 | 3.900 | 3.745 | 3.750 | 76,564 | -0.07(-1.83%) |
Aug 21, 2023 | 3.970 | 3.990 | 3.810 | 3.820 | 112,730 | -0.13(-3.29%) |
Aug 18, 2023 | 3.790 | 3.980 | 3.785 | 3.950 | 91,629 | +0.13(+3.40%) |
Aug 17, 2023 | 3.870 | 3.870 | 3.793 | 3.820 | 172,677 | -0.05(-1.29%) |
Aug 16, 2023 | 3.890 | 3.940 | 3.870 | 3.870 | 70,822 | -0.04(-1.02%) |
Aug 15, 2023 | 3.920 | 3.940 | 3.895 | 3.910 | 60,990 | -0.02(-0.51%) |
Aug 14, 2023 | 3.970 | 3.990 | 3.911 | 3.930 | 49,845 | -0.07(-1.75%) |
Aug 11, 2023 | 3.900 | 4.090 | 3.900 | 4.000 | 49,870 | +0.09(+2.30%) |
Aug 10, 2023 | 3.880 | 3.997 | 3.875 | 3.910 | 166,176 | +0.01(+0.26%) |
Aug 09, 2023 | 4.060 | 4.075 | 3.900 | 3.900 | 237,387 | -0.16(-3.94%) |
Aug 08, 2023 | 4.220 | 4.225 | 4.050 | 4.060 | 173,441 | -0.21(-4.92%) |
Aug 07, 2023 | 4.360 | 4.400 | 4.095 | 4.270 | 161,488 | -0.10(-2.29%) |
Aug 04, 2023 | 4.170 | 4.560 | 4.170 | 4.370 | 186,895 | +0.18(+4.30%) |
Aug 03, 2023 | 4.010 | 4.250 | 4.010 | 4.190 | 375,428 | -0.05(-1.18%) |
Aug 02, 2023 | 4.280 | 4.280 | 4.130 | 4.240 | 254,985 | -0.12(-2.75%) |
Aug 01, 2023 | 4.460 | 4.460 | 4.160 | 4.360 | 230,892 | -0.13(-2.90%) |
Jul 31, 2023 | 4.040 | 4.510 | 4.010 | 4.490 | 342,833 | +0.55(+13.96%) |
Jul 28, 2023 | 3.970 | 4.025 | 3.900 | 3.940 | 72,351 | +0.00(+0.00%) |
Jul 27, 2023 | 3.960 | 3.980 | 3.900 | 3.940 | 175,085 | +0.03(+0.77%) |
Jul 26, 2023 | 3.890 | 3.920 | 3.860 | 3.910 | 69,599 | +0.02(+0.51%) |
Jul 25, 2023 | 3.850 | 3.890 | 3.850 | 3.890 | 60,557 | +0.02(+0.52%) |
Jul 24, 2023 | 3.890 | 3.930 | 3.850 | 3.870 | 57,472 | -0.04(-1.02%) |
Jul 21, 2023 | 4.010 | 4.010 | 3.900 | 3.910 | 96,037 | -0.07(-1.76%) |
Jul 20, 2023 | 3.980 | 4.035 | 3.935 | 3.980 | 110,931 | +0.04(+1.02%) |
Jul 19, 2023 | 4.030 | 4.080 | 3.910 | 3.940 | 76,917 | -0.07(-1.75%) |
Jul 18, 2023 | 4.000 | 4.075 | 4.000 | 4.010 | 169,242 | -0.02(-0.50%) |
Jul 17, 2023 | 3.980 | 4.085 | 3.970 | 4.030 | 338,863 | +0.05(+1.26%) |
Jul 14, 2023 | 4.040 | 4.085 | 3.965 | 3.980 | 152,853 | -0.02(-0.50%) |
Jul 13, 2023 | 4.010 | 4.025 | 3.950 | 4.000 | 168,675 | +0.00(+0.00%) |
Jul 12, 2023 | 4.110 | 4.120 | 3.990 | 4.000 | 198,167 | +0.00(+0.00%) |
Jul 11, 2023 | 4.140 | 4.170 | 3.990 | 4.000 | 206,792 | -0.15(-3.61%) |
Jul 10, 2023 | 4.290 | 4.310 | 4.120 | 4.150 | 80,898 | -0.15(-3.49%) |
Jul 07, 2023 | 4.150 | 4.430 | 4.150 | 4.300 | 418,475 | +0.17(+4.12%) |
Jul 06, 2023 | 4.100 | 4.130 | 3.980 | 4.130 | 134,883 | +0.01(+0.24%) |
Jul 05, 2023 | 4.040 | 4.125 | 3.970 | 4.120 | 129,142 | +0.06(+1.48%) |