Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.000 | 4.040 | 3.860 | 3.950 | 37,888 | -0.08(-1.99%) |
Sep 28, 2023 | 3.950 | 4.100 | 3.900 | 4.030 | 55,289 | +0.12(+3.07%) |
Sep 27, 2023 | 3.865 | 4.050 | 3.810 | 3.910 | 103,930 | +0.10(+2.62%) |
Sep 26, 2023 | 3.580 | 3.900 | 3.580 | 3.810 | 72,858 | +0.06(+1.60%) |
Sep 25, 2023 | 3.180 | 3.800 | 3.480 | 3.750 | 89,663 | +0.31(+9.08%) |
Sep 22, 2023 | 3.350 | 3.499 | 3.276 | 3.438 | 42,894 | -0.06(-1.63%) |
Sep 21, 2023 | 3.722 | 3.750 | 3.300 | 3.495 | 54,326 | -0.21(-5.67%) |
Sep 20, 2023 | 3.800 | 3.825 | 3.609 | 3.705 | 4,254 | -0.14(-3.64%) |
Sep 19, 2023 | 3.850 | 3.850 | 3.563 | 3.845 | 6,586 | -0.00(-0.13%) |
Sep 18, 2023 | 3.650 | 3.850 | 3.650 | 3.850 | 4,182 | +0.10(+2.67%) |
Sep 15, 2023 | 3.850 | 3.850 | 3.625 | 3.750 | 7,811 | -0.06(-1.57%) |
Sep 14, 2023 | 3.765 | 3.850 | 3.690 | 3.810 | 3,295 | +0.10(+2.70%) |
Sep 13, 2023 | 3.625 | 3.950 | 3.607 | 3.710 | 7,085 | +0.06(+1.63%) |
Sep 12, 2023 | 3.793 | 3.815 | 3.605 | 3.651 | 10,089 | +0.00(+0.01%) |
Sep 11, 2023 | 4.005 | 4.017 | 3.600 | 3.650 | 52,498 | -0.35(-8.75%) |
Sep 08, 2023 | 4.150 | 4.300 | 3.995 | 4.000 | 56,272 | -0.16(-3.74%) |
Sep 07, 2023 | 4.000 | 4.156 | 4.000 | 4.155 | 41,838 | +0.12(+2.94%) |
Sep 06, 2023 | 3.975 | 4.114 | 3.850 | 4.037 | 25,875 | +0.01(+0.22%) |
Sep 05, 2023 | 3.705 | 4.055 | 3.705 | 4.028 | 16,654 | +0.27(+7.27%) |
Sep 01, 2023 | 3.801 | 4.050 | 3.696 | 3.755 | 73,541 | -0.01(-0.27%) |
Aug 31, 2023 | 3.595 | 3.850 | 3.522 | 3.765 | 65,738 | +0.22(+6.25%) |
Aug 30, 2023 | 3.425 | 3.640 | 3.425 | 3.543 | 7,950 | -0.01(-0.17%) |
Aug 29, 2023 | 3.405 | 3.550 | 3.336 | 3.550 | 16,288 | +0.10(+3.03%) |
Aug 28, 2023 | 3.575 | 3.575 | 3.300 | 3.445 | 24,447 | -0.15(-4.20%) |
Aug 25, 2023 | 3.510 | 3.650 | 3.510 | 3.596 | 15,292 | -0.03(-0.91%) |
Aug 24, 2023 | 3.550 | 3.700 | 3.553 | 3.629 | 13,653 | -0.07(-1.91%) |
Aug 23, 2023 | 3.700 | 3.737 | 3.556 | 3.700 | 17,727 | -0.04(-1.04%) |
Aug 22, 2023 | 3.700 | 3.750 | 3.650 | 3.739 | 10,429 | +0.04(+1.04%) |
Aug 21, 2023 | 3.655 | 3.900 | 3.655 | 3.700 | 26,747 | -0.05(-1.35%) |
Aug 18, 2023 | 3.900 | 3.900 | 3.648 | 3.751 | 132,457 | +0.13(+3.60%) |
Aug 17, 2023 | 3.650 | 3.647 | 3.350 | 3.620 | 117,816 | +0.12(+3.58%) |
Aug 16, 2023 | 3.350 | 3.495 | 3.231 | 3.495 | 78,669 | +0.15(+4.33%) |
Aug 15, 2023 | 3.055 | 3.400 | 3.055 | 3.350 | 429,574 | +0.25(+8.17%) |
Aug 14, 2023 | 3.100 | 3.245 | 3.050 | 3.097 | 41,179 | -0.00(-0.10%) |
Aug 11, 2023 | 3.150 | 3.200 | 3.050 | 3.100 | 8,257 | -0.06(-1.90%) |
Aug 10, 2023 | 3.200 | 3.250 | 3.086 | 3.160 | 29,430 | -0.04(-1.25%) |
Aug 09, 2023 | 3.200 | 3.300 | 3.187 | 3.200 | 24,769 | -0.00(-0.16%) |
Aug 08, 2023 | 3.175 | 3.281 | 3.175 | 3.205 | 29,511 | -0.04(-1.37%) |
Aug 07, 2023 | 3.289 | 3.400 | 3.210 | 3.249 | 27,557 | -0.03(-0.91%) |
Aug 04, 2023 | 3.255 | 3.369 | 3.240 | 3.280 | 32,882 | -0.05(-1.37%) |
Aug 03, 2023 | 3.332 | 3.400 | 3.300 | 3.325 | 9,695 | -0.02(-0.75%) |
Aug 02, 2023 | 3.430 | 3.495 | 3.250 | 3.350 | 29,307 | -0.05(-1.47%) |
Aug 01, 2023 | 3.400 | 3.500 | 3.376 | 3.400 | 11,254 | -0.05(-1.45%) |
Jul 31, 2023 | 3.496 | 3.520 | 3.400 | 3.450 | 39,476 | +0.04(+1.31%) |
Jul 28, 2023 | 3.400 | 3.520 | 3.400 | 3.405 | 42,695 | +0.01(+0.31%) |
Jul 27, 2023 | 3.337 | 3.460 | 3.300 | 3.395 | 71,493 | -0.04(-1.31%) |
Jul 26, 2023 | 3.403 | 3.450 | 3.235 | 3.440 | 98,152 | +0.00(+0.09%) |
Jul 25, 2023 | 3.462 | 3.495 | 3.350 | 3.437 | 105,640 | -0.01(-0.26%) |
Jul 24, 2023 | 3.500 | 3.550 | 3.350 | 3.446 | 80,183 | -0.03(-0.83%) |
Jul 21, 2023 | 3.600 | 3.695 | 3.450 | 3.475 | 204,160 | +0.12(+3.73%) |
Jul 20, 2023 | 3.350 | 3.445 | 3.250 | 3.350 | 237,263 | +0.05(+1.52%) |
Jul 19, 2023 | 3.650 | 3.749 | 3.250 | 3.300 | 257,681 | -0.40(-10.69%) |
Jul 18, 2023 | 4.375 | 4.375 | 3.450 | 3.695 | 755,699 | -0.93(-20.11%) |
Jul 17, 2023 | 4.425 | 4.700 | 4.300 | 4.625 | 33,764 | +0.22(+5.11%) |
Jul 14, 2023 | 4.325 | 4.425 | 4.219 | 4.400 | 10,644 | +0.12(+2.91%) |
Jul 13, 2023 | 4.176 | 4.370 | 4.176 | 4.276 | 35,879 | +0.08(+1.80%) |
Jul 12, 2023 | 4.165 | 4.250 | 4.051 | 4.200 | 13,491 | -0.04(-0.94%) |
Jul 11, 2023 | 4.150 | 4.250 | 4.071 | 4.240 | 8,901 | +0.09(+2.17%) |
Jul 10, 2023 | 4.182 | 4.263 | 4.150 | 4.150 | 28,303 | -0.05(-1.19%) |
Jul 07, 2023 | 4.075 | 4.235 | 4.075 | 4.200 | 8,298 | +0.02(+0.47%) |
Jul 06, 2023 | 4.125 | 4.200 | 4.099 | 4.181 | 14,305 | +0.02(+0.48%) |
Jul 05, 2023 | 4.195 | 4.250 | 4.125 | 4.160 | 7,821 | +0.04(+0.85%) |