Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.500 | 3.540 | 3.435 | 3.450 | 405,199 | -0.02(-0.58%) |
Sep 28, 2023 | 3.410 | 3.510 | 3.410 | 3.470 | 450,017 | +0.03(+0.87%) |
Sep 27, 2023 | 3.310 | 3.500 | 3.300 | 3.440 | 506,463 | +0.16(+4.88%) |
Sep 26, 2023 | 3.330 | 3.370 | 3.240 | 3.280 | 451,932 | -0.07(-2.09%) |
Sep 25, 2023 | 3.200 | 3.360 | 3.320 | 3.350 | 465,556 | +0.12(+3.72%) |
Sep 22, 2023 | 3.260 | 3.320 | 3.200 | 3.230 | 427,099 | +0.01(+0.31%) |
Sep 21, 2023 | 3.200 | 3.300 | 3.170 | 3.220 | 564,368 | -0.02(-0.62%) |
Sep 20, 2023 | 3.390 | 3.410 | 3.230 | 3.240 | 394,375 | -0.08(-2.41%) |
Sep 19, 2023 | 3.270 | 3.330 | 3.210 | 3.320 | 548,734 | +0.04(+1.22%) |
Sep 18, 2023 | 3.370 | 3.390 | 3.255 | 3.280 | 481,566 | -0.09(-2.67%) |
Sep 15, 2023 | 3.500 | 3.580 | 3.360 | 3.370 | 1,174,708 | -0.13(-3.71%) |
Sep 14, 2023 | 3.690 | 3.690 | 3.485 | 3.500 | 703,248 | -0.17(-4.63%) |
Sep 13, 2023 | 3.630 | 3.800 | 3.605 | 3.670 | 518,182 | -0.17(-4.43%) |
Sep 12, 2023 | 3.810 | 3.925 | 3.750 | 3.840 | 235,972 | +0.00(+0.00%) |
Sep 11, 2023 | 3.950 | 4.010 | 3.815 | 3.840 | 296,338 | -0.08(-2.04%) |
Sep 08, 2023 | 3.810 | 3.965 | 3.720 | 3.920 | 565,882 | +0.18(+4.81%) |
Sep 07, 2023 | 3.860 | 3.860 | 3.705 | 3.740 | 870,233 | -0.15(-3.86%) |
Sep 06, 2023 | 3.850 | 4.020 | 3.825 | 3.890 | 586,489 | +0.02(+0.52%) |
Sep 05, 2023 | 3.970 | 3.980 | 3.770 | 3.870 | 659,470 | -0.10(-2.52%) |
Sep 01, 2023 | 4.080 | 4.200 | 3.950 | 3.970 | 431,747 | -0.06(-1.49%) |
Aug 31, 2023 | 4.150 | 4.190 | 4.020 | 4.030 | 441,006 | -0.11(-2.66%) |
Aug 30, 2023 | 4.120 | 4.165 | 4.070 | 4.140 | 277,089 | +0.02(+0.49%) |
Aug 29, 2023 | 3.940 | 4.200 | 3.940 | 4.120 | 533,397 | +0.18(+4.57%) |
Aug 28, 2023 | 3.880 | 4.115 | 3.880 | 3.940 | 592,843 | +0.08(+2.07%) |
Aug 25, 2023 | 3.820 | 3.920 | 3.770 | 3.860 | 436,977 | +0.07(+1.85%) |
Aug 24, 2023 | 3.860 | 3.950 | 3.780 | 3.790 | 374,817 | -0.13(-3.32%) |
Aug 23, 2023 | 3.720 | 3.950 | 3.710 | 3.920 | 460,193 | +0.22(+5.95%) |
Aug 22, 2023 | 3.660 | 3.795 | 3.640 | 3.700 | 461,562 | +0.07(+1.93%) |
Aug 21, 2023 | 3.750 | 3.780 | 3.625 | 3.630 | 469,680 | -0.09(-2.42%) |
Aug 18, 2023 | 3.800 | 3.845 | 3.670 | 3.720 | 501,643 | -0.12(-3.12%) |
Aug 17, 2023 | 3.930 | 3.970 | 3.820 | 3.840 | 556,051 | -0.08(-2.04%) |
Aug 16, 2023 | 4.070 | 4.140 | 3.910 | 3.920 | 433,234 | -0.15(-3.69%) |
Aug 15, 2023 | 4.140 | 4.185 | 4.025 | 4.070 | 384,703 | -0.13(-3.10%) |
Aug 14, 2023 | 4.260 | 4.300 | 4.125 | 4.200 | 359,781 | -0.07(-1.64%) |
Aug 11, 2023 | 4.160 | 4.300 | 4.150 | 4.270 | 335,976 | +0.05(+1.18%) |
Aug 10, 2023 | 4.180 | 4.429 | 4.170 | 4.220 | 553,137 | +0.04(+0.96%) |
Aug 09, 2023 | 4.190 | 4.300 | 4.135 | 4.180 | 623,466 | -0.02(-0.48%) |
Aug 08, 2023 | 4.270 | 4.310 | 4.075 | 4.200 | 466,163 | -0.15(-3.45%) |
Aug 07, 2023 | 4.380 | 4.470 | 4.270 | 4.350 | 689,384 | +0.00(+0.00%) |
Aug 04, 2023 | 4.750 | 4.750 | 4.340 | 4.350 | 1,081,324 | -0.39(-8.23%) |
Aug 03, 2023 | 5.270 | 5.270 | 4.565 | 4.740 | 1,444,850 | -0.52(-9.89%) |
Aug 02, 2023 | 5.230 | 5.650 | 5.060 | 5.260 | 755,360 | -0.08(-1.50%) |
Aug 01, 2023 | 5.450 | 5.540 | 5.280 | 5.340 | 515,121 | -0.10(-1.84%) |
Jul 31, 2023 | 5.490 | 5.620 | 5.420 | 5.440 | 421,367 | +0.01(+0.18%) |
Jul 28, 2023 | 5.450 | 5.660 | 5.415 | 5.430 | 463,469 | +0.05(+0.93%) |
Jul 27, 2023 | 5.600 | 5.710 | 5.370 | 5.380 | 619,312 | -0.19(-3.41%) |
Jul 26, 2023 | 5.710 | 5.860 | 5.500 | 5.570 | 719,979 | -0.11(-1.94%) |
Jul 25, 2023 | 5.500 | 5.705 | 5.360 | 5.680 | 869,719 | +0.18(+3.27%) |
Jul 24, 2023 | 5.440 | 5.550 | 5.310 | 5.500 | 469,981 | +0.06(+1.10%) |
Jul 21, 2023 | 5.620 | 5.620 | 5.340 | 5.440 | 635,722 | -0.09(-1.63%) |
Jul 20, 2023 | 5.750 | 5.870 | 5.520 | 5.530 | 872,214 | -0.21(-3.66%) |
Jul 19, 2023 | 5.440 | 5.760 | 5.310 | 5.740 | 910,730 | +0.31(+5.71%) |
Jul 18, 2023 | 5.320 | 5.590 | 5.240 | 5.430 | 725,808 | +0.07(+1.31%) |
Jul 17, 2023 | 5.090 | 5.380 | 5.040 | 5.360 | 625,822 | +0.25(+4.89%) |
Jul 14, 2023 | 5.150 | 5.260 | 4.930 | 5.110 | 823,903 | -0.04(-0.78%) |
Jul 13, 2023 | 5.080 | 5.205 | 4.990 | 5.150 | 866,996 | +0.08(+1.58%) |
Jul 12, 2023 | 4.620 | 5.140 | 4.620 | 5.070 | 1,280,217 | +0.49(+10.70%) |
Jul 11, 2023 | 4.110 | 4.590 | 4.100 | 4.580 | 1,304,024 | +0.49(+11.98%) |
Jul 10, 2023 | 3.780 | 4.120 | 3.760 | 4.090 | 1,026,666 | +0.34(+9.07%) |
Jul 07, 2023 | 3.620 | 3.880 | 3.620 | 3.750 | 1,467,048 | +0.11(+3.02%) |
Jul 06, 2023 | 3.810 | 3.820 | 3.560 | 3.640 | 834,350 | -0.17(-4.46%) |
Jul 05, 2023 | 4.010 | 4.010 | 3.810 | 3.810 | 869,199 | -0.23(-5.69%) |