Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.960 | 4.030 | 3.890 | 3.890 | 11,606 | -0.07(-1.77%) |
Sep 28, 2023 | 3.690 | 4.050 | 3.687 | 3.960 | 123,556 | +0.36(+10.00%) |
Sep 27, 2023 | 3.590 | 3.702 | 3.500 | 3.600 | 57,566 | -0.04(-1.10%) |
Sep 26, 2023 | 3.650 | 3.750 | 3.610 | 3.640 | 27,096 | -0.01(-0.27%) |
Sep 25, 2023 | 3.844 | 3.677 | 3.610 | 3.650 | 22,890 | -0.04(-1.22%) |
Sep 22, 2023 | 3.790 | 3.800 | 3.670 | 3.695 | 21,383 | -0.08(-1.99%) |
Sep 21, 2023 | 3.890 | 3.890 | 3.710 | 3.770 | 37,584 | +0.02(+0.53%) |
Sep 20, 2023 | 3.790 | 3.910 | 3.747 | 3.750 | 41,468 | -0.05(-1.32%) |
Sep 19, 2023 | 3.720 | 3.850 | 3.720 | 3.800 | 12,378 | +0.04(+1.06%) |
Sep 18, 2023 | 3.860 | 3.970 | 3.750 | 3.760 | 38,875 | -0.13(-3.34%) |
Sep 15, 2023 | 3.840 | 3.920 | 3.670 | 3.890 | 65,914 | +0.04(+1.04%) |
Sep 14, 2023 | 3.860 | 3.980 | 3.850 | 3.850 | 20,676 | +0.00(+0.00%) |
Sep 13, 2023 | 3.860 | 3.990 | 3.810 | 3.850 | 19,259 | -0.08(-2.04%) |
Sep 12, 2023 | 3.790 | 4.025 | 3.770 | 3.930 | 48,257 | +0.01(+0.26%) |
Sep 11, 2023 | 4.030 | 4.090 | 3.920 | 3.920 | 37,461 | -0.08(-2.00%) |
Sep 08, 2023 | 4.010 | 4.140 | 3.920 | 4.000 | 29,793 | +0.00(+0.00%) |
Sep 07, 2023 | 4.060 | 4.215 | 4.000 | 4.000 | 26,884 | -0.11(-2.68%) |
Sep 06, 2023 | 4.210 | 4.303 | 4.060 | 4.110 | 32,810 | -0.10(-2.38%) |
Sep 05, 2023 | 4.350 | 4.380 | 4.210 | 4.210 | 21,665 | -0.17(-3.88%) |
Sep 01, 2023 | 4.220 | 4.380 | 4.220 | 4.380 | 33,232 | +0.19(+4.53%) |
Aug 31, 2023 | 4.240 | 4.360 | 4.178 | 4.190 | 25,382 | -0.05(-1.18%) |
Aug 30, 2023 | 4.320 | 4.440 | 4.230 | 4.240 | 34,770 | -0.09(-2.08%) |
Aug 29, 2023 | 4.150 | 4.520 | 4.150 | 4.330 | 52,811 | +0.17(+4.09%) |
Aug 28, 2023 | 4.150 | 4.236 | 4.010 | 4.160 | 73,977 | +0.03(+0.73%) |
Aug 25, 2023 | 4.220 | 4.370 | 4.010 | 4.130 | 36,925 | -0.09(-2.13%) |
Aug 24, 2023 | 4.330 | 4.430 | 4.220 | 4.220 | 18,706 | -0.07(-1.63%) |
Aug 23, 2023 | 4.200 | 4.430 | 4.200 | 4.290 | 48,358 | +0.16(+3.87%) |
Aug 22, 2023 | 4.320 | 4.400 | 4.130 | 4.130 | 48,525 | -0.19(-4.40%) |
Aug 21, 2023 | 4.320 | 4.490 | 4.310 | 4.320 | 70,009 | -0.11(-2.48%) |
Aug 18, 2023 | 4.450 | 4.638 | 4.320 | 4.430 | 38,613 | -0.06(-1.34%) |
Aug 17, 2023 | 4.640 | 4.830 | 4.430 | 4.490 | 108,618 | -0.13(-2.81%) |
Aug 16, 2023 | 4.620 | 4.800 | 4.520 | 4.620 | 53,692 | -0.14(-2.94%) |
Aug 15, 2023 | 4.810 | 4.920 | 4.550 | 4.760 | 99,627 | -0.15(-3.05%) |
Aug 14, 2023 | 5.100 | 5.100 | 4.820 | 4.910 | 101,948 | -0.19(-3.73%) |
Aug 11, 2023 | 5.450 | 5.450 | 5.000 | 5.100 | 83,920 | -0.18(-3.41%) |
Aug 10, 2023 | 5.270 | 5.320 | 5.150 | 5.280 | 32,596 | +0.10(+2.02%) |
Aug 09, 2023 | 5.150 | 5.350 | 5.070 | 5.175 | 56,580 | +0.03(+0.49%) |
Aug 08, 2023 | 5.500 | 5.500 | 5.150 | 5.150 | 62,776 | -0.41(-7.37%) |
Aug 07, 2023 | 5.300 | 5.630 | 5.190 | 5.560 | 58,291 | +0.28(+5.30%) |
Aug 04, 2023 | 5.420 | 5.500 | 5.220 | 5.280 | 23,785 | -0.14(-2.58%) |
Aug 03, 2023 | 5.490 | 5.640 | 5.420 | 5.420 | 24,980 | -0.08(-1.45%) |
Aug 02, 2023 | 5.320 | 5.500 | 5.250 | 5.500 | 39,724 | +0.13(+2.42%) |
Aug 01, 2023 | 5.360 | 5.460 | 5.230 | 5.370 | 46,966 | -0.09(-1.65%) |
Jul 31, 2023 | 5.470 | 5.640 | 5.390 | 5.460 | 59,808 | +0.14(+2.63%) |
Jul 28, 2023 | 5.250 | 5.400 | 5.151 | 5.320 | 41,680 | +0.20(+3.91%) |
Jul 27, 2023 | 5.340 | 5.390 | 5.120 | 5.120 | 31,497 | -0.20(-3.76%) |
Jul 26, 2023 | 5.220 | 5.505 | 5.220 | 5.320 | 52,553 | +0.10(+1.92%) |
Jul 25, 2023 | 5.130 | 5.328 | 5.050 | 5.220 | 65,967 | +0.16(+3.16%) |
Jul 24, 2023 | 5.140 | 5.151 | 5.030 | 5.060 | 38,662 | -0.06(-1.17%) |
Jul 21, 2023 | 5.230 | 5.230 | 5.040 | 5.120 | 37,966 | -0.01(-0.19%) |
Jul 20, 2023 | 5.080 | 5.220 | 5.030 | 5.130 | 40,557 | +0.02(+0.39%) |
Jul 19, 2023 | 5.040 | 5.190 | 5.030 | 5.110 | 27,428 | +0.06(+1.19%) |
Jul 18, 2023 | 5.030 | 5.160 | 5.030 | 5.050 | 18,526 | -0.03(-0.59%) |
Jul 17, 2023 | 5.070 | 5.222 | 5.010 | 5.080 | 53,170 | +0.05(+0.99%) |
Jul 14, 2023 | 5.230 | 5.265 | 5.010 | 5.030 | 41,181 | -0.22(-4.19%) |
Jul 13, 2023 | 5.110 | 5.300 | 5.030 | 5.250 | 45,112 | +0.18(+3.55%) |
Jul 12, 2023 | 5.510 | 5.510 | 5.040 | 5.070 | 62,864 | -0.40(-7.31%) |
Jul 11, 2023 | 5.630 | 5.630 | 5.270 | 5.470 | 59,959 | -0.03(-0.55%) |
Jul 10, 2023 | 5.370 | 5.730 | 5.370 | 5.500 | 90,430 | +0.07(+1.29%) |
Jul 07, 2023 | 5.310 | 5.522 | 5.280 | 5.430 | 30,416 | +0.11(+2.07%) |
Jul 06, 2023 | 5.460 | 5.550 | 5.180 | 5.320 | 49,046 | -0.17(-3.10%) |
Jul 05, 2023 | 5.160 | 5.660 | 5.130 | 5.490 | 82,744 | +0.34(+6.60%) |