Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.030 | 4.550 | 3.830 | 4.210 | 369,374 | +0.28(+7.12%) |
Sep 28, 2023 | 3.950 | 4.110 | 3.840 | 3.930 | 93,189 | -0.03(-0.76%) |
Sep 27, 2023 | 4.050 | 4.300 | 3.820 | 3.960 | 176,083 | -0.06(-1.49%) |
Sep 26, 2023 | 3.680 | 4.390 | 3.680 | 4.020 | 273,033 | +0.36(+9.84%) |
Sep 25, 2023 | 3.900 | 3.759 | 3.650 | 3.660 | 87,133 | -0.13(-3.43%) |
Sep 22, 2023 | 3.610 | 3.950 | 3.610 | 3.790 | 109,777 | +0.18(+4.99%) |
Sep 21, 2023 | 3.730 | 3.800 | 3.600 | 3.610 | 133,108 | -0.19(-5.00%) |
Sep 20, 2023 | 3.820 | 3.960 | 3.750 | 3.800 | 72,829 | +0.01(+0.26%) |
Sep 19, 2023 | 3.660 | 3.890 | 3.660 | 3.790 | 170,139 | +0.12(+3.27%) |
Sep 18, 2023 | 3.920 | 3.980 | 3.670 | 3.670 | 220,889 | -0.36(-8.93%) |
Sep 15, 2023 | 4.060 | 4.176 | 3.905 | 4.030 | 130,668 | -0.07(-1.71%) |
Sep 14, 2023 | 4.240 | 4.300 | 4.070 | 4.100 | 81,838 | -0.10(-2.38%) |
Sep 13, 2023 | 4.250 | 4.350 | 4.085 | 4.200 | 92,439 | +0.01(+0.24%) |
Sep 12, 2023 | 4.340 | 4.400 | 4.190 | 4.190 | 42,243 | -0.20(-4.56%) |
Sep 11, 2023 | 4.100 | 4.410 | 4.030 | 4.390 | 103,554 | +0.32(+7.86%) |
Sep 08, 2023 | 3.960 | 4.110 | 3.855 | 4.070 | 128,086 | +0.06(+1.50%) |
Sep 07, 2023 | 3.990 | 4.040 | 3.860 | 4.010 | 100,251 | -0.03(-0.74%) |
Sep 06, 2023 | 4.250 | 4.430 | 4.010 | 4.040 | 45,943 | -0.16(-3.81%) |
Sep 05, 2023 | 4.180 | 4.500 | 4.180 | 4.200 | 67,668 | +0.01(+0.24%) |
Sep 01, 2023 | 4.450 | 4.550 | 4.050 | 4.190 | 208,977 | -0.24(-5.42%) |
Aug 31, 2023 | 4.350 | 4.540 | 4.340 | 4.430 | 129,856 | +0.09(+2.07%) |
Aug 30, 2023 | 4.110 | 4.500 | 4.080 | 4.340 | 181,987 | +0.23(+5.60%) |
Aug 29, 2023 | 4.060 | 4.300 | 4.000 | 4.110 | 180,134 | +0.05(+1.23%) |
Aug 28, 2023 | 3.900 | 4.090 | 3.810 | 4.060 | 78,999 | +0.13(+3.31%) |
Aug 25, 2023 | 3.930 | 4.040 | 3.880 | 3.930 | 51,665 | -0.01(-0.25%) |
Aug 24, 2023 | 4.160 | 4.190 | 3.820 | 3.940 | 85,852 | -0.19(-4.60%) |
Aug 23, 2023 | 3.830 | 4.130 | 3.774 | 4.130 | 95,034 | +0.36(+9.55%) |
Aug 22, 2023 | 3.920 | 3.920 | 3.673 | 3.770 | 110,134 | -0.02(-0.53%) |
Aug 21, 2023 | 3.800 | 4.110 | 3.750 | 3.790 | 216,774 | +0.00(+0.00%) |
Aug 18, 2023 | 3.620 | 4.100 | 3.540 | 3.790 | 340,356 | +0.25(+7.06%) |
Aug 17, 2023 | 3.730 | 3.730 | 3.450 | 3.540 | 110,911 | -0.02(-0.56%) |
Aug 16, 2023 | 3.450 | 3.720 | 3.309 | 3.560 | 89,065 | +0.11(+3.19%) |
Aug 15, 2023 | 3.120 | 3.640 | 3.070 | 3.450 | 145,027 | +0.33(+10.58%) |
Aug 14, 2023 | 2.990 | 3.120 | 2.880 | 3.120 | 70,211 | +0.13(+4.35%) |
Aug 11, 2023 | 2.950 | 3.030 | 2.939 | 2.990 | 28,270 | +0.00(+0.00%) |
Aug 10, 2023 | 3.000 | 3.050 | 2.930 | 2.990 | 57,906 | -0.01(-0.33%) |
Aug 09, 2023 | 2.990 | 3.070 | 2.959 | 3.000 | 49,975 | +0.02(+0.67%) |
Aug 08, 2023 | 3.000 | 3.020 | 2.830 | 2.980 | 91,756 | +0.00(+0.00%) |
Aug 07, 2023 | 3.120 | 3.120 | 2.970 | 2.980 | 115,150 | -0.16(-5.10%) |
Aug 04, 2023 | 3.170 | 3.290 | 3.104 | 3.140 | 99,644 | -0.03(-0.95%) |
Aug 03, 2023 | 3.170 | 3.230 | 3.120 | 3.170 | 71,802 | -0.03(-0.94%) |
Aug 02, 2023 | 3.350 | 3.420 | 3.170 | 3.200 | 108,443 | -0.11(-3.32%) |
Aug 01, 2023 | 3.430 | 3.450 | 3.260 | 3.310 | 105,185 | -0.11(-3.22%) |
Jul 31, 2023 | 3.590 | 3.690 | 3.340 | 3.420 | 302,462 | -0.11(-3.12%) |
Jul 28, 2023 | 3.400 | 3.600 | 3.260 | 3.530 | 338,823 | +0.18(+5.37%) |
Jul 27, 2023 | 3.440 | 3.486 | 3.300 | 3.350 | 316,662 | -0.11(-3.18%) |
Jul 26, 2023 | 3.480 | 3.570 | 3.410 | 3.460 | 98,991 | -0.04(-1.14%) |
Jul 25, 2023 | 3.580 | 3.650 | 3.459 | 3.500 | 143,451 | -0.10(-2.78%) |
Jul 24, 2023 | 3.730 | 3.740 | 3.580 | 3.600 | 112,326 | -0.13(-3.49%) |
Jul 21, 2023 | 3.750 | 3.790 | 3.651 | 3.730 | 78,157 | -0.01(-0.27%) |
Jul 20, 2023 | 3.750 | 3.830 | 3.701 | 3.740 | 86,301 | -0.05(-1.32%) |
Jul 19, 2023 | 3.890 | 3.912 | 3.760 | 3.790 | 119,294 | -0.11(-2.82%) |
Jul 18, 2023 | 4.000 | 4.057 | 3.870 | 3.900 | 63,412 | -0.10(-2.50%) |
Jul 17, 2023 | 3.880 | 4.080 | 3.850 | 4.000 | 156,370 | +0.12(+3.09%) |
Jul 14, 2023 | 4.000 | 4.060 | 3.850 | 3.880 | 154,516 | -0.11(-2.76%) |
Jul 13, 2023 | 3.980 | 4.080 | 3.939 | 3.990 | 364,244 | +0.04(+1.01%) |
Jul 12, 2023 | 4.100 | 4.150 | 3.930 | 3.950 | 185,295 | -0.15(-3.66%) |
Jul 11, 2023 | 4.070 | 4.168 | 4.040 | 4.100 | 38,045 | +0.04(+0.99%) |
Jul 10, 2023 | 4.090 | 4.160 | 4.020 | 4.060 | 150,274 | -0.03(-0.73%) |
Jul 07, 2023 | 4.080 | 4.210 | 4.050 | 4.090 | 370,364 | +0.02(+0.49%) |
Jul 06, 2023 | 4.300 | 4.300 | 4.050 | 4.070 | 115,955 | -0.28(-6.44%) |
Jul 05, 2023 | 4.290 | 4.450 | 4.270 | 4.350 | 152,491 | +0.04(+0.93%) |