Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.658 | 3.668 | 3.591 | 3.601 | 3,962,791 | -0.03(-0.79%) |
Sep 28, 2023 | 3.591 | 3.658 | 3.591 | 3.630 | 9,802,114 | +0.15(+4.41%) |
Sep 27, 2023 | 3.495 | 3.495 | 3.448 | 3.476 | 4,104,293 | +0.05(+1.40%) |
Sep 26, 2023 | 3.428 | 3.462 | 3.419 | 3.428 | 3,275,781 | -0.05(-1.38%) |
Sep 25, 2023 | 3.476 | 3.486 | 3.467 | 3.476 | 2,625,317 | -0.03(-0.82%) |
Sep 22, 2023 | 3.543 | 3.553 | 3.486 | 3.505 | 2,188,180 | -0.01(-0.27%) |
Sep 21, 2023 | 3.495 | 3.553 | 3.495 | 3.515 | 2,072,498 | -0.04(-1.08%) |
Sep 20, 2023 | 3.572 | 3.601 | 3.543 | 3.553 | 2,704,859 | +0.03(+0.82%) |
Sep 19, 2023 | 3.505 | 3.530 | 3.491 | 3.524 | 2,018,890 | +0.04(+1.10%) |
Sep 18, 2023 | 3.515 | 3.524 | 3.467 | 3.486 | 2,622,470 | -0.03(-0.82%) |
Sep 15, 2023 | 3.515 | 3.543 | 3.515 | 3.515 | 2,000,886 | -0.06(-1.61%) |
Sep 14, 2023 | 3.553 | 3.582 | 3.553 | 3.572 | 1,499,565 | +0.08(+2.19%) |
Sep 13, 2023 | 3.534 | 3.553 | 3.495 | 3.495 | 1,634,120 | -0.02(-0.54%) |
Sep 12, 2023 | 3.486 | 3.534 | 3.480 | 3.515 | 2,510,695 | +0.02(+0.55%) |
Sep 11, 2023 | 3.486 | 3.515 | 3.481 | 3.495 | 2,579,419 | +0.05(+1.39%) |
Sep 08, 2023 | 3.428 | 3.467 | 3.419 | 3.448 | 2,928,557 | +0.04(+1.12%) |
Sep 07, 2023 | 3.428 | 3.452 | 3.404 | 3.409 | 2,467,222 | -0.05(-1.38%) |
Sep 06, 2023 | 3.457 | 3.486 | 3.438 | 3.457 | 5,147,839 | -0.09(-2.43%) |
Sep 05, 2023 | 3.582 | 3.601 | 3.543 | 3.543 | 1,941,490 | -0.05(-1.33%) |
Sep 01, 2023 | 3.649 | 3.668 | 3.582 | 3.591 | 4,054,963 | -0.11(-3.10%) |
Aug 31, 2023 | 3.735 | 3.754 | 3.677 | 3.706 | 3,572,778 | -0.04(-1.02%) |
Aug 30, 2023 | 3.764 | 3.802 | 3.744 | 3.744 | 1,710,753 | -0.03(-0.76%) |
Aug 29, 2023 | 3.716 | 3.773 | 3.706 | 3.773 | 2,675,872 | +0.04(+1.03%) |
Aug 28, 2023 | 3.687 | 3.754 | 3.687 | 3.735 | 1,869,828 | +0.10(+2.63%) |
Aug 25, 2023 | 3.658 | 3.668 | 3.610 | 3.639 | 2,471,518 | +0.02(+0.53%) |
Aug 24, 2023 | 3.639 | 3.663 | 3.610 | 3.620 | 1,739,165 | -0.04(-1.05%) |
Aug 23, 2023 | 3.639 | 3.658 | 3.625 | 3.658 | 1,550,518 | +0.02(+0.53%) |
Aug 22, 2023 | 3.706 | 3.716 | 3.620 | 3.639 | 5,581,520 | -0.07(-1.81%) |
Aug 21, 2023 | 3.687 | 3.706 | 3.658 | 3.706 | 2,121,370 | +0.05(+1.31%) |
Aug 18, 2023 | 3.630 | 3.668 | 3.625 | 3.658 | 4,989,244 | +0.01(+0.26%) |
Aug 17, 2023 | 3.668 | 3.687 | 3.630 | 3.649 | 3,522,149 | -0.01(-0.26%) |
Aug 16, 2023 | 3.687 | 3.716 | 3.649 | 3.658 | 3,061,910 | -0.02(-0.52%) |
Aug 15, 2023 | 3.725 | 3.725 | 3.658 | 3.677 | 2,037,659 | -0.04(-1.03%) |
Aug 14, 2023 | 3.697 | 3.735 | 3.697 | 3.716 | 1,641,270 | -0.04(-1.02%) |
Aug 11, 2023 | 3.754 | 3.764 | 3.730 | 3.754 | 2,600,414 | -0.04(-1.01%) |
Aug 10, 2023 | 3.792 | 3.840 | 3.783 | 3.792 | 3,992,599 | +0.10(+2.59%) |
Aug 09, 2023 | 3.687 | 3.735 | 3.687 | 3.697 | 2,200,511 | +0.00(+0.00%) |
Aug 08, 2023 | 3.649 | 3.706 | 3.622 | 3.697 | 3,749,980 | -0.09(-2.28%) |
Aug 07, 2023 | 3.773 | 3.800 | 3.764 | 3.783 | 1,718,761 | +0.04(+1.02%) |
Aug 04, 2023 | 3.744 | 3.783 | 3.735 | 3.744 | 2,615,734 | +0.03(+0.77%) |
Aug 03, 2023 | 3.706 | 3.735 | 3.687 | 3.716 | 2,627,935 | +0.08(+2.11%) |
Aug 02, 2023 | 3.677 | 3.687 | 3.630 | 3.639 | 3,797,499 | -0.11(-2.81%) |
Aug 01, 2023 | 3.792 | 3.802 | 3.725 | 3.744 | 8,277,643 | -0.11(-2.98%) |
Jul 31, 2023 | 3.869 | 3.898 | 3.831 | 3.859 | 4,687,738 | -0.01(-0.25%) |
Jul 28, 2023 | 3.869 | 3.879 | 3.840 | 3.869 | 3,883,833 | +0.03(+0.75%) |
Jul 27, 2023 | 3.898 | 3.917 | 3.826 | 3.840 | 7,127,192 | -0.05(-1.23%) |
Jul 26, 2023 | 3.821 | 3.898 | 3.802 | 3.888 | 10,778,706 | +0.18(+4.91%) |
Jul 25, 2023 | 3.725 | 3.735 | 3.697 | 3.706 | 2,328,147 | +0.01(+0.26%) |
Jul 24, 2023 | 3.687 | 3.725 | 3.677 | 3.697 | 2,208,811 | -0.04(-1.03%) |
Jul 21, 2023 | 3.735 | 3.744 | 3.716 | 3.735 | 1,353,222 | +0.00(+0.00%) |
Jul 20, 2023 | 3.744 | 3.764 | 3.725 | 3.735 | 2,326,592 | +0.00(+0.00%) |
Jul 19, 2023 | 3.725 | 3.735 | 3.706 | 3.735 | 1,618,613 | -0.03(-0.76%) |
Jul 18, 2023 | 3.697 | 3.772 | 3.697 | 3.764 | 2,170,986 | +0.08(+2.08%) |
Jul 17, 2023 | 3.687 | 3.706 | 3.677 | 3.687 | 1,731,802 | +0.01(+0.26%) |
Jul 14, 2023 | 3.735 | 3.754 | 3.677 | 3.677 | 1,954,020 | -0.06(-1.54%) |
Jul 13, 2023 | 3.716 | 3.754 | 3.716 | 3.735 | 3,345,294 | +0.06(+1.56%) |
Jul 12, 2023 | 3.610 | 3.697 | 3.610 | 3.677 | 5,928,719 | +0.16(+4.63%) |
Jul 11, 2023 | 3.505 | 3.524 | 3.481 | 3.515 | 2,327,512 | +0.08(+2.23%) |
Jul 10, 2023 | 3.428 | 3.457 | 3.424 | 3.438 | 1,684,904 | +0.01(+0.28%) |
Jul 07, 2023 | 3.400 | 3.457 | 3.390 | 3.428 | 3,388,316 | +0.05(+1.42%) |
Jul 06, 2023 | 3.409 | 3.409 | 3.342 | 3.381 | 3,032,171 | -0.10(-2.75%) |
Jul 05, 2023 | 3.495 | 3.495 | 3.457 | 3.476 | 2,159,509 | -0.11(-3.20%) |