Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.730 | 3.830 | 3.720 | 3.720 | 28,159 | -0.04(-1.06%) |
Sep 28, 2023 | 3.850 | 3.910 | 3.730 | 3.760 | 19,609 | -0.08(-2.08%) |
Sep 27, 2023 | 3.870 | 3.960 | 3.840 | 3.840 | 23,016 | -0.03(-0.78%) |
Sep 26, 2023 | 3.680 | 3.870 | 3.680 | 3.870 | 45,378 | +0.14(+3.75%) |
Sep 25, 2023 | 3.800 | 3.730 | 3.675 | 3.730 | 272,421 | -0.05(-1.32%) |
Sep 22, 2023 | 3.690 | 3.900 | 3.690 | 3.780 | 178,164 | +0.19(+5.29%) |
Sep 21, 2023 | 3.670 | 3.700 | 3.590 | 3.590 | 55,074 | -0.08(-2.18%) |
Sep 20, 2023 | 3.680 | 3.700 | 3.665 | 3.670 | 10,700 | +0.03(+0.82%) |
Sep 19, 2023 | 3.660 | 3.730 | 3.640 | 3.640 | 56,615 | -0.06(-1.62%) |
Sep 18, 2023 | 3.590 | 3.700 | 3.570 | 3.700 | 73,735 | +0.10(+2.78%) |
Sep 15, 2023 | 3.500 | 3.600 | 3.476 | 3.600 | 49,716 | +0.10(+2.86%) |
Sep 14, 2023 | 3.390 | 3.500 | 3.360 | 3.500 | 68,134 | +0.21(+6.38%) |
Sep 13, 2023 | 3.366 | 3.366 | 3.270 | 3.290 | 21,237 | -0.07(-2.08%) |
Sep 12, 2023 | 3.340 | 3.467 | 3.335 | 3.360 | 23,126 | +0.00(+0.00%) |
Sep 11, 2023 | 3.410 | 3.520 | 3.345 | 3.360 | 39,231 | -0.10(-2.89%) |
Sep 08, 2023 | 3.300 | 3.500 | 3.300 | 3.460 | 29,722 | +0.14(+4.22%) |
Sep 07, 2023 | 3.310 | 3.430 | 3.300 | 3.320 | 50,087 | -0.03(-0.90%) |
Sep 06, 2023 | 3.450 | 3.450 | 3.320 | 3.350 | 45,315 | -0.05(-1.47%) |
Sep 05, 2023 | 3.550 | 3.550 | 3.250 | 3.400 | 40,488 | -0.06(-1.73%) |
Sep 01, 2023 | 3.420 | 3.550 | 3.420 | 3.460 | 21,231 | +0.00(+0.00%) |
Aug 31, 2023 | 3.570 | 3.640 | 3.440 | 3.460 | 17,858 | -0.19(-5.21%) |
Aug 30, 2023 | 3.420 | 3.650 | 3.400 | 3.650 | 49,305 | +0.23(+6.73%) |
Aug 29, 2023 | 3.410 | 3.572 | 3.410 | 3.420 | 24,444 | -0.04(-1.16%) |
Aug 28, 2023 | 3.480 | 3.530 | 3.450 | 3.460 | 24,163 | +0.03(+0.87%) |
Aug 25, 2023 | 3.420 | 3.520 | 3.410 | 3.430 | 18,901 | +0.01(+0.29%) |
Aug 24, 2023 | 3.420 | 3.460 | 3.420 | 3.420 | 20,583 | +0.00(+0.00%) |
Aug 23, 2023 | 3.520 | 3.630 | 3.420 | 3.420 | 19,035 | -0.11(-3.12%) |
Aug 22, 2023 | 3.560 | 3.570 | 3.515 | 3.530 | 9,637 | -0.03(-0.84%) |
Aug 21, 2023 | 3.670 | 3.700 | 3.556 | 3.560 | 18,954 | -0.10(-2.73%) |
Aug 18, 2023 | 3.610 | 3.700 | 3.560 | 3.660 | 35,440 | +0.06(+1.67%) |
Aug 17, 2023 | 3.580 | 3.640 | 3.530 | 3.600 | 19,338 | +0.08(+2.27%) |
Aug 16, 2023 | 3.550 | 3.650 | 3.500 | 3.520 | 15,304 | -0.03(-0.85%) |
Aug 15, 2023 | 3.490 | 3.640 | 3.490 | 3.550 | 9,971 | +0.01(+0.28%) |
Aug 14, 2023 | 3.460 | 3.630 | 3.460 | 3.540 | 19,958 | -0.01(-0.28%) |
Aug 11, 2023 | 3.470 | 3.560 | 3.470 | 3.550 | 17,165 | +0.10(+2.90%) |
Aug 10, 2023 | 3.490 | 3.520 | 3.450 | 3.450 | 46,992 | -0.07(-1.99%) |
Aug 09, 2023 | 3.500 | 3.616 | 3.480 | 3.520 | 50,146 | +0.03(+0.86%) |
Aug 08, 2023 | 3.520 | 3.580 | 3.480 | 3.490 | 34,369 | -0.06(-1.69%) |
Aug 07, 2023 | 3.600 | 3.730 | 3.510 | 3.550 | 43,631 | -0.05(-1.39%) |
Aug 04, 2023 | 3.440 | 3.600 | 3.440 | 3.600 | 24,624 | +0.16(+4.65%) |
Aug 03, 2023 | 3.390 | 3.540 | 3.390 | 3.440 | 80,132 | +0.04(+1.18%) |
Aug 02, 2023 | 3.490 | 3.570 | 3.350 | 3.400 | 187,907 | -0.09(-2.58%) |
Aug 01, 2023 | 3.600 | 3.620 | 3.390 | 3.490 | 115,111 | -0.13(-3.59%) |
Jul 31, 2023 | 3.830 | 3.830 | 3.520 | 3.620 | 217,991 | -0.19(-4.99%) |
Jul 28, 2023 | 3.750 | 3.850 | 3.660 | 3.810 | 60,158 | +0.12(+3.25%) |
Jul 27, 2023 | 3.740 | 3.790 | 3.680 | 3.690 | 25,848 | -0.02(-0.54%) |
Jul 26, 2023 | 3.770 | 3.770 | 3.690 | 3.710 | 33,759 | +0.02(+0.54%) |
Jul 25, 2023 | 3.620 | 3.760 | 3.620 | 3.690 | 38,392 | +0.04(+1.10%) |
Jul 24, 2023 | 3.560 | 3.730 | 3.553 | 3.650 | 27,757 | +0.04(+1.11%) |
Jul 21, 2023 | 3.650 | 3.680 | 3.590 | 3.610 | 94,757 | -0.04(-1.10%) |
Jul 20, 2023 | 3.650 | 3.719 | 3.650 | 3.650 | 28,463 | -0.02(-0.54%) |
Jul 19, 2023 | 3.700 | 3.823 | 3.650 | 3.670 | 60,347 | -0.01(-0.27%) |
Jul 18, 2023 | 3.640 | 3.830 | 3.640 | 3.680 | 103,557 | -0.05(-1.34%) |
Jul 17, 2023 | 3.710 | 3.800 | 3.710 | 3.730 | 49,256 | +0.01(+0.27%) |
Jul 14, 2023 | 3.790 | 3.857 | 3.720 | 3.720 | 61,757 | -0.09(-2.36%) |
Jul 13, 2023 | 3.840 | 4.050 | 3.780 | 3.810 | 38,873 | -0.03(-0.78%) |
Jul 12, 2023 | 3.890 | 3.960 | 3.800 | 3.840 | 24,855 | +0.00(+0.00%) |
Jul 11, 2023 | 3.850 | 3.895 | 3.800 | 3.840 | 24,064 | +0.02(+0.52%) |
Jul 10, 2023 | 3.750 | 3.880 | 3.750 | 3.820 | 28,022 | +0.04(+1.06%) |
Jul 07, 2023 | 3.840 | 3.920 | 3.780 | 3.780 | 38,310 | +0.06(+1.61%) |
Jul 06, 2023 | 3.800 | 3.810 | 3.720 | 3.720 | 32,345 | -0.07(-1.85%) |
Jul 05, 2023 | 3.780 | 3.860 | 3.740 | 3.790 | 46,153 | +0.04(+1.07%) |