Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.100 | 3.160 | 3.050 | 3.080 | 385,270 | +0.02(+0.65%) |
Sep 28, 2023 | 3.040 | 3.090 | 2.990 | 3.060 | 2,112,740 | +0.03(+0.99%) |
Sep 27, 2023 | 2.980 | 3.070 | 2.960 | 3.030 | 817,982 | +0.05(+1.68%) |
Sep 26, 2023 | 2.840 | 3.000 | 2.830 | 2.980 | 553,084 | +0.11(+3.83%) |
Sep 25, 2023 | 2.890 | 2.935 | 2.870 | 2.870 | 752,734 | -0.02(-0.69%) |
Sep 22, 2023 | 3.030 | 3.050 | 2.850 | 2.890 | 1,324,715 | -0.15(-4.93%) |
Sep 21, 2023 | 3.050 | 3.090 | 3.010 | 3.040 | 338,330 | -0.05(-1.62%) |
Sep 20, 2023 | 3.080 | 3.180 | 3.080 | 3.090 | 337,865 | -0.02(-0.64%) |
Sep 19, 2023 | 3.190 | 3.195 | 3.070 | 3.110 | 476,438 | -0.01(-0.32%) |
Sep 18, 2023 | 3.050 | 3.128 | 3.045 | 3.120 | 482,749 | +0.05(+1.63%) |
Sep 15, 2023 | 3.190 | 3.190 | 3.040 | 3.070 | 777,133 | -0.11(-3.46%) |
Sep 14, 2023 | 3.140 | 3.220 | 3.120 | 3.180 | 303,041 | +0.06(+1.92%) |
Sep 13, 2023 | 3.200 | 3.210 | 3.090 | 3.120 | 329,032 | -0.11(-3.41%) |
Sep 12, 2023 | 3.250 | 3.295 | 3.230 | 3.230 | 189,301 | -0.04(-1.22%) |
Sep 11, 2023 | 3.260 | 3.290 | 3.190 | 3.270 | 417,191 | +0.10(+3.15%) |
Sep 08, 2023 | 3.140 | 3.210 | 3.100 | 3.170 | 467,676 | +0.01(+0.32%) |
Sep 07, 2023 | 3.340 | 3.340 | 3.110 | 3.160 | 405,034 | -0.17(-5.11%) |
Sep 06, 2023 | 3.500 | 3.500 | 3.300 | 3.330 | 533,790 | -0.07(-2.06%) |
Sep 05, 2023 | 3.290 | 3.410 | 3.270 | 3.400 | 329,404 | +0.12(+3.66%) |
Sep 01, 2023 | 3.300 | 3.340 | 3.100 | 3.280 | 821,472 | -0.19(-5.48%) |
Aug 31, 2023 | 3.420 | 3.490 | 3.381 | 3.470 | 608,721 | +0.06(+1.76%) |
Aug 30, 2023 | 3.440 | 3.480 | 3.385 | 3.410 | 278,756 | -0.06(-1.73%) |
Aug 29, 2023 | 3.400 | 3.490 | 3.371 | 3.470 | 272,288 | +0.08(+2.36%) |
Aug 28, 2023 | 3.420 | 3.497 | 3.390 | 3.390 | 316,647 | +0.01(+0.30%) |
Aug 25, 2023 | 3.280 | 3.410 | 3.270 | 3.380 | 365,726 | +0.11(+3.36%) |
Aug 24, 2023 | 3.370 | 3.370 | 3.240 | 3.270 | 191,992 | -0.10(-2.97%) |
Aug 23, 2023 | 3.320 | 3.410 | 3.305 | 3.370 | 194,665 | +0.04(+1.20%) |
Aug 22, 2023 | 3.350 | 3.391 | 3.301 | 3.330 | 211,020 | +0.00(+0.00%) |
Aug 21, 2023 | 3.310 | 3.400 | 3.300 | 3.330 | 277,304 | +0.07(+2.15%) |
Aug 18, 2023 | 3.150 | 3.290 | 3.110 | 3.260 | 320,748 | +0.08(+2.52%) |
Aug 17, 2023 | 3.180 | 3.320 | 3.160 | 3.180 | 528,902 | +0.00(+0.00%) |
Aug 16, 2023 | 3.180 | 3.215 | 3.151 | 3.180 | 341,857 | +0.00(+0.00%) |
Aug 15, 2023 | 3.290 | 3.305 | 3.140 | 3.180 | 510,610 | -0.16(-4.79%) |
Aug 14, 2023 | 3.280 | 3.345 | 3.210 | 3.340 | 321,962 | +0.03(+0.91%) |
Aug 11, 2023 | 3.330 | 3.370 | 3.245 | 3.310 | 328,953 | -0.04(-1.19%) |
Aug 10, 2023 | 3.350 | 3.450 | 3.310 | 3.350 | 340,617 | +0.02(+0.60%) |
Aug 09, 2023 | 3.360 | 3.438 | 3.330 | 3.330 | 362,692 | -0.04(-1.19%) |
Aug 08, 2023 | 3.360 | 3.395 | 3.290 | 3.370 | 404,732 | +0.00(+0.00%) |
Aug 07, 2023 | 3.450 | 3.460 | 3.350 | 3.370 | 455,446 | -0.10(-2.88%) |
Aug 04, 2023 | 3.480 | 3.570 | 3.450 | 3.470 | 343,703 | +0.00(+0.00%) |
Aug 03, 2023 | 3.510 | 3.560 | 3.470 | 3.470 | 285,909 | -0.01(-0.29%) |
Aug 02, 2023 | 3.680 | 3.680 | 3.460 | 3.480 | 687,065 | -0.23(-6.20%) |
Aug 01, 2023 | 3.840 | 3.840 | 3.710 | 3.710 | 335,574 | -0.14(-3.64%) |
Jul 31, 2023 | 3.930 | 3.935 | 3.790 | 3.850 | 475,514 | +0.02(+0.52%) |
Jul 28, 2023 | 3.780 | 3.855 | 3.770 | 3.830 | 292,816 | +0.07(+1.86%) |
Jul 27, 2023 | 3.850 | 3.890 | 3.760 | 3.760 | 305,873 | -0.08(-2.08%) |
Jul 26, 2023 | 3.850 | 3.910 | 3.825 | 3.840 | 231,986 | -0.04(-1.03%) |
Jul 25, 2023 | 3.840 | 3.938 | 3.840 | 3.880 | 252,428 | +0.03(+0.78%) |
Jul 24, 2023 | 3.880 | 3.909 | 3.800 | 3.850 | 291,308 | +0.01(+0.26%) |
Jul 21, 2023 | 3.920 | 3.960 | 3.825 | 3.840 | 290,776 | -0.05(-1.29%) |
Jul 20, 2023 | 4.050 | 4.050 | 3.850 | 3.890 | 420,410 | -0.18(-4.42%) |
Jul 19, 2023 | 4.180 | 4.205 | 4.050 | 4.070 | 282,762 | -0.11(-2.63%) |
Jul 18, 2023 | 4.100 | 4.280 | 4.080 | 4.180 | 378,878 | +0.09(+2.20%) |
Jul 17, 2023 | 4.030 | 4.103 | 4.020 | 4.090 | 251,994 | +0.05(+1.24%) |
Jul 14, 2023 | 4.190 | 4.220 | 4.030 | 4.040 | 283,549 | -0.14(-3.35%) |
Jul 13, 2023 | 4.180 | 4.210 | 4.134 | 4.180 | 213,025 | +0.06(+1.46%) |
Jul 12, 2023 | 4.080 | 4.180 | 4.050 | 4.120 | 491,024 | +0.02(+0.49%) |
Jul 11, 2023 | 4.040 | 4.110 | 3.990 | 4.100 | 375,517 | +0.06(+1.49%) |
Jul 10, 2023 | 3.800 | 4.065 | 3.800 | 4.040 | 510,988 | +0.20(+5.21%) |
Jul 07, 2023 | 3.680 | 3.900 | 3.680 | 3.840 | 317,260 | +0.16(+4.35%) |
Jul 06, 2023 | 3.700 | 3.720 | 3.615 | 3.680 | 486,978 | -0.07(-1.87%) |
Jul 05, 2023 | 3.900 | 3.900 | 3.750 | 3.750 | 315,784 | -0.15(-3.85%) |