Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.160 | 3.299 | 3.159 | 3.200 | 9,096 | +0.15(+4.92%) |
Sep 28, 2023 | 3.150 | 3.380 | 3.050 | 3.050 | 22,152 | -0.23(-7.01%) |
Sep 27, 2023 | 3.130 | 3.290 | 3.130 | 3.280 | 8,808 | +0.12(+3.80%) |
Sep 26, 2023 | 3.070 | 3.205 | 3.050 | 3.160 | 10,052 | +0.04(+1.28%) |
Sep 25, 2023 | 3.000 | 3.180 | 3.080 | 3.120 | 28,655 | +0.16(+5.41%) |
Sep 22, 2023 | 3.155 | 3.245 | 2.960 | 2.960 | 13,667 | -0.25(-7.79%) |
Sep 21, 2023 | 3.190 | 3.290 | 3.090 | 3.210 | 17,963 | +0.04(+1.26%) |
Sep 20, 2023 | 3.100 | 3.420 | 3.071 | 3.170 | 31,854 | +0.02(+0.63%) |
Sep 19, 2023 | 3.090 | 3.150 | 3.065 | 3.150 | 13,393 | +0.04(+1.29%) |
Sep 18, 2023 | 3.150 | 3.230 | 3.100 | 3.110 | 19,172 | -0.10(-3.12%) |
Sep 15, 2023 | 3.350 | 3.350 | 3.060 | 3.210 | 46,083 | +0.00(+0.00%) |
Sep 14, 2023 | 3.370 | 3.490 | 3.210 | 3.210 | 53,284 | -0.16(-4.75%) |
Sep 13, 2023 | 3.640 | 3.710 | 3.250 | 3.370 | 51,729 | -0.24(-6.65%) |
Sep 12, 2023 | 3.710 | 3.790 | 3.610 | 3.610 | 17,942 | -0.10(-2.70%) |
Sep 11, 2023 | 3.900 | 3.900 | 3.630 | 3.710 | 47,567 | -0.23(-5.84%) |
Sep 08, 2023 | 3.660 | 3.950 | 3.660 | 3.940 | 21,337 | +0.20(+5.35%) |
Sep 07, 2023 | 4.050 | 4.100 | 3.650 | 3.740 | 24,775 | -0.33(-8.11%) |
Sep 06, 2023 | 4.330 | 4.410 | 4.050 | 4.070 | 26,602 | -0.29(-6.65%) |
Sep 05, 2023 | 4.450 | 4.603 | 4.220 | 4.360 | 10,702 | -0.01(-0.23%) |
Sep 01, 2023 | 4.250 | 4.540 | 4.250 | 4.370 | 29,379 | +0.05(+1.16%) |
Aug 31, 2023 | 4.360 | 4.480 | 4.290 | 4.320 | 10,962 | -0.07(-1.59%) |
Aug 30, 2023 | 4.400 | 4.610 | 4.285 | 4.390 | 10,989 | -0.01(-0.23%) |
Aug 29, 2023 | 4.480 | 4.700 | 4.240 | 4.400 | 43,075 | +0.02(+0.46%) |
Aug 28, 2023 | 4.430 | 4.430 | 4.212 | 4.380 | 14,740 | +0.01(+0.23%) |
Aug 25, 2023 | 4.600 | 4.600 | 4.280 | 4.370 | 34,842 | -0.23(-5.00%) |
Aug 24, 2023 | 4.510 | 4.690 | 4.270 | 4.600 | 39,367 | +0.12(+2.68%) |
Aug 23, 2023 | 4.250 | 4.480 | 4.250 | 4.480 | 27,085 | +0.14(+3.23%) |
Aug 22, 2023 | 4.250 | 4.600 | 4.200 | 4.340 | 95,743 | +0.06(+1.40%) |
Aug 21, 2023 | 4.760 | 4.920 | 4.200 | 4.280 | 45,507 | -0.44(-9.32%) |
Aug 18, 2023 | 4.760 | 4.850 | 4.710 | 4.720 | 18,449 | -0.13(-2.68%) |
Aug 17, 2023 | 4.850 | 4.880 | 4.700 | 4.850 | 43,140 | +0.05(+1.04%) |
Aug 16, 2023 | 4.840 | 4.894 | 4.700 | 4.800 | 22,644 | +0.04(+0.84%) |
Aug 15, 2023 | 4.760 | 4.965 | 4.700 | 4.760 | 26,594 | -0.05(-1.04%) |
Aug 14, 2023 | 4.780 | 4.900 | 4.760 | 4.810 | 20,952 | -0.05(-1.03%) |
Aug 11, 2023 | 4.760 | 4.920 | 4.760 | 4.860 | 19,759 | +0.09(+1.89%) |
Aug 10, 2023 | 4.830 | 5.080 | 4.760 | 4.770 | 43,576 | -0.12(-2.45%) |
Aug 09, 2023 | 5.110 | 5.110 | 4.810 | 4.890 | 37,139 | -0.24(-4.68%) |
Aug 08, 2023 | 5.000 | 5.250 | 4.880 | 5.130 | 30,978 | +0.05(+0.98%) |
Aug 07, 2023 | 5.450 | 5.580 | 5.010 | 5.080 | 34,871 | -0.26(-4.87%) |
Aug 04, 2023 | 5.300 | 5.600 | 5.200 | 5.340 | 78,430 | +0.07(+1.33%) |
Aug 03, 2023 | 5.610 | 5.610 | 5.170 | 5.270 | 39,993 | -0.22(-4.01%) |
Aug 02, 2023 | 5.760 | 5.780 | 5.240 | 5.490 | 51,135 | -0.29(-5.02%) |
Aug 01, 2023 | 5.870 | 5.870 | 5.611 | 5.780 | 36,912 | -0.02(-0.34%) |
Jul 31, 2023 | 5.340 | 5.940 | 5.340 | 5.800 | 62,913 | +0.44(+8.21%) |
Jul 28, 2023 | 5.050 | 5.501 | 5.020 | 5.360 | 51,681 | +0.24(+4.69%) |
Jul 27, 2023 | 5.380 | 5.723 | 5.040 | 5.120 | 54,266 | -0.14(-2.66%) |
Jul 26, 2023 | 4.780 | 5.440 | 4.760 | 5.260 | 69,955 | +0.33(+6.69%) |
Jul 25, 2023 | 5.420 | 5.510 | 4.780 | 4.930 | 99,231 | -0.58(-10.53%) |
Jul 24, 2023 | 5.740 | 5.882 | 5.500 | 5.510 | 62,626 | -0.35(-5.97%) |
Jul 21, 2023 | 6.180 | 6.180 | 5.400 | 5.860 | 100,711 | -0.29(-4.72%) |
Jul 20, 2023 | 6.150 | 6.246 | 6.000 | 6.150 | 80,324 | -0.06(-0.97%) |
Jul 19, 2023 | 6.460 | 6.460 | 6.040 | 6.210 | 120,433 | -0.10(-1.58%) |
Jul 18, 2023 | 7.000 | 7.120 | 6.200 | 6.310 | 192,397 | -0.33(-4.97%) |
Jul 17, 2023 | 6.110 | 6.800 | 5.910 | 6.640 | 149,599 | +0.80(+13.70%) |
Jul 14, 2023 | 6.400 | 6.400 | 5.661 | 5.840 | 150,410 | -0.65(-10.02%) |
Jul 13, 2023 | 6.300 | 6.740 | 5.820 | 6.490 | 131,945 | +0.35(+5.70%) |
Jul 12, 2023 | 5.750 | 6.220 | 5.654 | 6.140 | 154,831 | +0.54(+9.64%) |
Jul 11, 2023 | 5.220 | 5.600 | 5.200 | 5.600 | 163,527 | +0.45(+8.74%) |
Jul 10, 2023 | 5.050 | 5.400 | 4.945 | 5.150 | 72,648 | +0.15(+3.00%) |
Jul 07, 2023 | 4.810 | 5.000 | 4.740 | 5.000 | 46,087 | +0.19(+3.95%) |
Jul 06, 2023 | 4.870 | 4.920 | 4.650 | 4.810 | 120,067 | -0.14(-2.83%) |
Jul 05, 2023 | 4.830 | 5.000 | 4.750 | 4.950 | 118,475 | +0.11(+2.17%) |