Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.783 | 3.793 | 3.626 | 3.694 | 5,873,046 | -0.12(-3.09%) |
Sep 28, 2023 | 3.763 | 3.832 | 3.744 | 3.812 | 5,070,338 | +0.00(+0.00%) |
Sep 27, 2023 | 3.999 | 3.999 | 3.783 | 3.812 | 4,398,063 | -0.23(-5.60%) |
Sep 26, 2023 | 4.078 | 4.164 | 4.038 | 4.038 | 4,032,621 | -0.04(-0.96%) |
Sep 25, 2023 | 4.186 | 4.078 | 3.999 | 4.078 | 4,555,421 | -0.14(-3.26%) |
Sep 22, 2023 | 4.392 | 4.412 | 4.205 | 4.215 | 2,392,130 | -0.07(-1.61%) |
Sep 21, 2023 | 4.294 | 4.399 | 4.245 | 4.284 | 3,273,651 | -0.17(-3.75%) |
Sep 20, 2023 | 4.195 | 4.549 | 4.195 | 4.451 | 5,275,030 | +0.33(+8.11%) |
Sep 19, 2023 | 4.215 | 4.230 | 4.068 | 4.117 | 3,048,874 | -0.14(-3.23%) |
Sep 18, 2023 | 4.264 | 4.299 | 4.225 | 4.254 | 3,046,730 | +0.02(+0.46%) |
Sep 15, 2023 | 4.205 | 4.372 | 4.195 | 4.235 | 7,243,746 | +0.09(+2.13%) |
Sep 14, 2023 | 4.107 | 4.195 | 4.058 | 4.146 | 2,479,073 | -0.03(-0.71%) |
Sep 13, 2023 | 4.137 | 4.187 | 4.127 | 4.176 | 1,561,819 | +0.04(+0.95%) |
Sep 12, 2023 | 4.097 | 4.186 | 4.082 | 4.137 | 1,739,898 | +0.02(+0.48%) |
Sep 11, 2023 | 4.156 | 4.191 | 4.107 | 4.117 | 1,765,958 | +0.05(+1.21%) |
Sep 08, 2023 | 4.068 | 4.136 | 4.048 | 4.068 | 2,087,894 | -0.02(-0.48%) |
Sep 07, 2023 | 4.156 | 4.156 | 4.048 | 4.087 | 2,298,116 | -0.03(-0.72%) |
Sep 06, 2023 | 4.009 | 4.245 | 3.999 | 4.117 | 5,470,066 | +0.15(+3.71%) |
Sep 05, 2023 | 4.028 | 4.073 | 3.965 | 3.969 | 2,774,672 | -0.12(-2.88%) |
Sep 01, 2023 | 4.195 | 4.225 | 4.087 | 4.087 | 3,316,501 | +0.04(+0.97%) |
Aug 31, 2023 | 4.117 | 4.161 | 4.028 | 4.048 | 2,769,718 | -0.05(-1.20%) |
Aug 30, 2023 | 4.146 | 4.245 | 4.078 | 4.097 | 2,461,435 | +0.08(+1.96%) |
Aug 29, 2023 | 3.960 | 4.038 | 3.920 | 4.019 | 3,129,194 | -0.01(-0.24%) |
Aug 28, 2023 | 3.940 | 4.078 | 3.906 | 4.028 | 2,816,407 | +0.05(+1.23%) |
Aug 25, 2023 | 4.038 | 4.112 | 3.940 | 3.979 | 3,606,628 | -0.01(-0.25%) |
Aug 24, 2023 | 3.950 | 4.038 | 3.880 | 3.989 | 5,583,403 | +0.00(+0.00%) |
Aug 23, 2023 | 3.744 | 3.999 | 3.744 | 3.989 | 6,921,959 | +0.50(+14.37%) |
Aug 22, 2023 | 3.498 | 3.508 | 3.434 | 3.488 | 2,301,080 | +0.03(+0.85%) |
Aug 21, 2023 | 3.459 | 3.468 | 3.400 | 3.459 | 2,546,029 | +0.01(+0.28%) |
Aug 18, 2023 | 3.370 | 3.459 | 3.350 | 3.449 | 2,832,767 | -0.03(-0.85%) |
Aug 17, 2023 | 3.665 | 3.675 | 3.424 | 3.478 | 5,158,306 | -0.29(-7.81%) |
Aug 16, 2023 | 3.763 | 3.852 | 3.744 | 3.773 | 3,590,379 | -0.03(-0.78%) |
Aug 15, 2023 | 3.793 | 3.861 | 3.748 | 3.802 | 3,529,340 | +0.00(+0.00%) |
Aug 14, 2023 | 3.724 | 3.807 | 3.694 | 3.802 | 3,063,799 | -0.03(-0.77%) |
Aug 11, 2023 | 3.812 | 3.861 | 3.802 | 3.832 | 1,926,907 | -0.02(-0.51%) |
Aug 10, 2023 | 3.911 | 3.930 | 3.827 | 3.852 | 2,464,674 | +0.00(+0.00%) |
Aug 09, 2023 | 3.842 | 3.861 | 3.802 | 3.852 | 1,812,370 | -0.01(-0.25%) |
Aug 08, 2023 | 3.812 | 3.891 | 3.793 | 3.861 | 2,336,818 | +0.02(+0.51%) |
Aug 07, 2023 | 3.901 | 3.911 | 3.812 | 3.842 | 1,778,241 | -0.01(-0.26%) |
Aug 04, 2023 | 3.871 | 3.935 | 3.842 | 3.852 | 2,500,587 | +0.06(+1.55%) |
Aug 03, 2023 | 3.822 | 3.871 | 3.773 | 3.793 | 2,614,124 | -0.02(-0.52%) |
Aug 02, 2023 | 3.911 | 3.940 | 3.783 | 3.812 | 3,854,220 | -0.18(-4.43%) |
Aug 01, 2023 | 4.048 | 4.068 | 3.969 | 3.989 | 2,975,687 | -0.23(-5.36%) |
Jul 31, 2023 | 4.166 | 4.254 | 4.146 | 4.215 | 5,029,538 | -0.01(-0.23%) |
Jul 28, 2023 | 4.225 | 4.254 | 4.186 | 4.225 | 1,723,006 | +0.11(+2.63%) |
Jul 27, 2023 | 4.284 | 4.313 | 4.102 | 4.117 | 3,460,726 | -0.26(-5.84%) |
Jul 26, 2023 | 4.412 | 4.412 | 4.284 | 4.372 | 2,356,997 | -0.04(-0.89%) |
Jul 25, 2023 | 4.412 | 4.436 | 4.358 | 4.412 | 1,954,083 | +0.03(+0.67%) |
Jul 24, 2023 | 4.441 | 4.451 | 4.353 | 4.382 | 1,935,699 | -0.04(-0.89%) |
Jul 21, 2023 | 4.382 | 4.441 | 4.382 | 4.421 | 1,579,410 | -0.01(-0.22%) |
Jul 20, 2023 | 4.559 | 4.559 | 4.407 | 4.431 | 3,117,270 | -0.06(-1.31%) |
Jul 19, 2023 | 4.549 | 4.569 | 4.433 | 4.490 | 2,750,794 | -0.06(-1.30%) |
Jul 18, 2023 | 4.579 | 4.613 | 4.530 | 4.549 | 3,504,981 | +0.05(+1.09%) |
Jul 17, 2023 | 4.441 | 4.530 | 4.372 | 4.500 | 2,730,855 | -0.02(-0.43%) |
Jul 14, 2023 | 4.421 | 4.579 | 4.421 | 4.520 | 3,168,435 | +0.12(+2.68%) |
Jul 13, 2023 | 4.480 | 4.490 | 4.362 | 4.402 | 2,986,119 | +0.06(+1.36%) |
Jul 12, 2023 | 4.146 | 4.372 | 4.127 | 4.343 | 3,994,251 | +0.33(+8.33%) |
Jul 11, 2023 | 3.969 | 4.063 | 3.960 | 4.009 | 3,619,561 | +0.09(+2.26%) |
Jul 10, 2023 | 3.793 | 3.960 | 3.793 | 3.920 | 2,715,653 | +0.07(+1.79%) |
Jul 07, 2023 | 3.852 | 3.891 | 3.793 | 3.852 | 3,264,974 | +0.04(+1.03%) |
Jul 06, 2023 | 3.979 | 3.979 | 3.802 | 3.812 | 3,915,726 | -0.22(-5.37%) |
Jul 05, 2023 | 4.205 | 4.205 | 4.028 | 4.028 | 2,744,868 | -0.18(-4.21%) |