Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.140 | 3.150 | 3.030 | 3.050 | 3,065,866 | -0.07(-2.24%) |
Sep 28, 2023 | 3.140 | 3.170 | 3.080 | 3.120 | 4,492,467 | -0.04(-1.27%) |
Sep 27, 2023 | 3.040 | 3.200 | 3.040 | 3.160 | 2,451,773 | +0.12(+3.95%) |
Sep 26, 2023 | 3.020 | 3.070 | 3.000 | 3.040 | 1,528,947 | -0.01(-0.33%) |
Sep 25, 2023 | 3.200 | 3.060 | 3.005 | 3.050 | 2,734,310 | -0.18(-5.57%) |
Sep 22, 2023 | 3.320 | 3.355 | 3.230 | 3.230 | 1,863,056 | -0.07(-2.12%) |
Sep 21, 2023 | 3.350 | 3.415 | 3.290 | 3.300 | 2,558,420 | -0.09(-2.65%) |
Sep 20, 2023 | 3.450 | 3.535 | 3.380 | 3.390 | 1,832,343 | -0.02(-0.59%) |
Sep 19, 2023 | 3.360 | 3.420 | 3.330 | 3.410 | 1,930,613 | +0.05(+1.49%) |
Sep 18, 2023 | 3.310 | 3.380 | 3.260 | 3.360 | 2,796,754 | +0.04(+1.20%) |
Sep 15, 2023 | 3.490 | 3.530 | 3.300 | 3.320 | 2,562,456 | -0.16(-4.60%) |
Sep 14, 2023 | 3.530 | 3.630 | 3.470 | 3.480 | 3,218,542 | -0.01(-0.29%) |
Sep 13, 2023 | 3.610 | 3.650 | 3.490 | 3.490 | 1,922,868 | -0.09(-2.51%) |
Sep 12, 2023 | 3.740 | 3.760 | 3.565 | 3.580 | 1,961,492 | -0.14(-3.76%) |
Sep 11, 2023 | 3.920 | 3.970 | 3.700 | 3.720 | 2,094,872 | -0.21(-5.34%) |
Sep 08, 2023 | 3.910 | 3.960 | 3.760 | 3.930 | 2,670,822 | +0.06(+1.55%) |
Sep 07, 2023 | 4.000 | 4.037 | 3.860 | 3.870 | 1,349,144 | -0.13(-3.25%) |
Sep 06, 2023 | 4.020 | 4.085 | 3.960 | 4.000 | 1,029,472 | -0.01(-0.25%) |
Sep 05, 2023 | 4.250 | 4.250 | 4.000 | 4.010 | 1,324,358 | -0.26(-6.09%) |
Sep 01, 2023 | 4.550 | 4.550 | 4.270 | 4.270 | 1,204,678 | -0.21(-4.69%) |
Aug 31, 2023 | 4.640 | 4.645 | 4.445 | 4.480 | 936,417 | -0.15(-3.24%) |
Aug 30, 2023 | 4.650 | 4.690 | 4.540 | 4.630 | 1,172,507 | +0.11(+2.43%) |
Aug 29, 2023 | 4.520 | 4.575 | 4.470 | 4.520 | 1,259,525 | +0.01(+0.22%) |
Aug 28, 2023 | 4.460 | 4.540 | 4.430 | 4.510 | 717,928 | +0.08(+1.81%) |
Aug 25, 2023 | 4.550 | 4.585 | 4.390 | 4.430 | 1,121,073 | -0.08(-1.77%) |
Aug 24, 2023 | 4.560 | 4.605 | 4.470 | 4.510 | 675,466 | -0.09(-1.96%) |
Aug 23, 2023 | 4.530 | 4.630 | 4.530 | 4.600 | 707,415 | +0.11(+2.45%) |
Aug 22, 2023 | 4.610 | 4.630 | 4.490 | 4.490 | 789,421 | -0.09(-1.97%) |
Aug 21, 2023 | 4.630 | 4.640 | 4.520 | 4.580 | 878,229 | -0.04(-0.87%) |
Aug 18, 2023 | 4.560 | 4.680 | 4.560 | 4.620 | 1,229,826 | +0.00(+0.00%) |
Aug 17, 2023 | 4.730 | 4.730 | 4.590 | 4.620 | 715,445 | -0.07(-1.49%) |
Aug 16, 2023 | 4.710 | 4.750 | 4.630 | 4.690 | 1,053,488 | -0.05(-1.05%) |
Aug 15, 2023 | 4.660 | 4.760 | 4.630 | 4.740 | 1,020,599 | +0.05(+1.07%) |
Aug 14, 2023 | 4.770 | 4.770 | 4.540 | 4.690 | 1,336,901 | -0.09(-1.88%) |
Aug 11, 2023 | 4.860 | 4.895 | 4.770 | 4.780 | 805,250 | -0.08(-1.65%) |
Aug 10, 2023 | 4.990 | 5.040 | 4.845 | 4.860 | 842,862 | -0.07(-1.42%) |
Aug 09, 2023 | 4.940 | 5.030 | 4.910 | 4.930 | 1,139,474 | +0.02(+0.41%) |
Aug 08, 2023 | 4.840 | 4.945 | 4.720 | 4.910 | 820,615 | +0.03(+0.61%) |
Aug 07, 2023 | 4.900 | 4.915 | 4.770 | 4.880 | 937,211 | -0.03(-0.61%) |
Aug 04, 2023 | 4.860 | 4.985 | 4.830 | 4.910 | 1,159,631 | +0.10(+2.08%) |
Aug 03, 2023 | 4.820 | 4.860 | 4.680 | 4.810 | 1,308,840 | -0.01(-0.21%) |
Aug 02, 2023 | 5.030 | 5.030 | 4.750 | 4.820 | 1,726,912 | -0.29(-5.68%) |
Aug 01, 2023 | 5.310 | 5.310 | 5.100 | 5.110 | 1,229,459 | -0.20(-3.77%) |
Jul 31, 2023 | 5.220 | 5.365 | 5.190 | 5.310 | 2,088,223 | +0.12(+2.31%) |
Jul 28, 2023 | 5.080 | 5.310 | 5.010 | 5.190 | 2,373,624 | +0.21(+4.22%) |
Jul 27, 2023 | 4.790 | 5.055 | 4.750 | 4.980 | 2,870,575 | +0.26(+5.51%) |
Jul 26, 2023 | 4.560 | 4.880 | 4.390 | 4.720 | 7,007,907 | +0.10(+2.16%) |
Jul 25, 2023 | 4.830 | 4.840 | 4.570 | 4.620 | 2,178,691 | -0.23(-4.74%) |
Jul 24, 2023 | 4.890 | 4.900 | 4.800 | 4.850 | 1,121,864 | -0.03(-0.61%) |
Jul 21, 2023 | 4.910 | 4.920 | 4.830 | 4.880 | 1,128,166 | -0.02(-0.41%) |
Jul 20, 2023 | 5.030 | 5.030 | 4.835 | 4.900 | 1,249,110 | -0.11(-2.20%) |
Jul 19, 2023 | 4.910 | 5.050 | 4.880 | 5.010 | 1,186,587 | +0.11(+2.24%) |
Jul 18, 2023 | 4.780 | 4.915 | 4.765 | 4.900 | 1,561,381 | +0.11(+2.30%) |
Jul 17, 2023 | 4.780 | 4.820 | 4.640 | 4.790 | 1,432,279 | +0.02(+0.42%) |
Jul 14, 2023 | 5.020 | 5.025 | 4.770 | 4.770 | 1,652,917 | -0.27(-5.36%) |
Jul 13, 2023 | 5.030 | 5.090 | 5.005 | 5.040 | 506,117 | +0.06(+1.20%) |
Jul 12, 2023 | 5.010 | 5.100 | 4.970 | 4.980 | 942,344 | +0.09(+1.84%) |
Jul 11, 2023 | 4.870 | 4.930 | 4.810 | 4.890 | 1,340,970 | +0.03(+0.62%) |
Jul 10, 2023 | 4.920 | 5.030 | 4.850 | 4.860 | 910,898 | -0.09(-1.82%) |
Jul 07, 2023 | 4.950 | 5.055 | 4.920 | 4.950 | 1,305,342 | +0.06(+1.23%) |
Jul 06, 2023 | 5.120 | 5.130 | 4.770 | 4.890 | 1,935,444 | -0.29(-5.60%) |
Jul 05, 2023 | 5.240 | 5.240 | 5.140 | 5.180 | 729,749 | -0.11(-2.08%) |