Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.170 | 3.215 | 3.125 | 3.170 | 172,751 | +0.02(+0.63%) |
Sep 28, 2023 | 3.030 | 3.200 | 3.010 | 3.150 | 262,135 | +0.09(+2.94%) |
Sep 27, 2023 | 2.950 | 3.070 | 2.930 | 3.060 | 534,237 | +0.12(+4.08%) |
Sep 26, 2023 | 3.000 | 3.090 | 2.940 | 2.940 | 280,532 | -0.08(-2.65%) |
Sep 25, 2023 | 2.930 | 3.035 | 2.950 | 3.020 | 516,591 | +0.06(+2.03%) |
Sep 22, 2023 | 2.980 | 3.095 | 2.930 | 2.960 | 328,216 | -0.02(-0.67%) |
Sep 21, 2023 | 3.050 | 3.075 | 2.960 | 2.980 | 220,398 | -0.15(-4.79%) |
Sep 20, 2023 | 3.260 | 3.330 | 3.110 | 3.130 | 243,535 | -0.12(-3.69%) |
Sep 19, 2023 | 3.100 | 3.260 | 3.040 | 3.250 | 368,704 | +0.16(+5.18%) |
Sep 18, 2023 | 2.970 | 3.110 | 2.840 | 3.090 | 879,036 | +0.08(+2.66%) |
Sep 15, 2023 | 2.900 | 3.050 | 2.835 | 3.010 | 699,969 | +0.10(+3.44%) |
Sep 14, 2023 | 2.870 | 3.010 | 2.870 | 2.910 | 201,629 | +0.06(+2.11%) |
Sep 13, 2023 | 3.030 | 3.060 | 2.840 | 2.850 | 463,111 | -0.17(-5.63%) |
Sep 12, 2023 | 3.080 | 3.115 | 3.010 | 3.020 | 293,498 | -0.01(-0.33%) |
Sep 11, 2023 | 3.180 | 3.185 | 3.030 | 3.030 | 571,798 | -0.18(-5.61%) |
Sep 08, 2023 | 3.350 | 3.375 | 3.190 | 3.210 | 229,143 | -0.16(-4.75%) |
Sep 07, 2023 | 3.360 | 3.370 | 3.255 | 3.370 | 261,363 | -0.02(-0.59%) |
Sep 06, 2023 | 3.450 | 3.460 | 3.360 | 3.390 | 219,418 | -0.07(-2.02%) |
Sep 05, 2023 | 3.480 | 3.540 | 3.415 | 3.460 | 221,647 | -0.06(-1.70%) |
Sep 01, 2023 | 3.460 | 3.620 | 3.460 | 3.520 | 314,465 | +0.07(+2.03%) |
Aug 31, 2023 | 3.470 | 3.510 | 3.430 | 3.450 | 171,505 | -0.03(-0.86%) |
Aug 30, 2023 | 3.470 | 3.520 | 3.430 | 3.480 | 124,339 | +0.03(+0.87%) |
Aug 29, 2023 | 3.430 | 3.530 | 3.370 | 3.450 | 190,695 | +0.02(+0.58%) |
Aug 28, 2023 | 3.490 | 3.515 | 3.410 | 3.430 | 109,374 | -0.07(-2.00%) |
Aug 25, 2023 | 3.520 | 3.570 | 3.330 | 3.500 | 387,318 | +0.00(+0.00%) |
Aug 24, 2023 | 3.710 | 3.720 | 3.500 | 3.500 | 231,534 | -0.23(-6.17%) |
Aug 23, 2023 | 3.880 | 3.880 | 3.700 | 3.730 | 441,102 | -0.16(-4.11%) |
Aug 22, 2023 | 4.050 | 4.060 | 3.880 | 3.890 | 197,283 | -0.14(-3.47%) |
Aug 21, 2023 | 4.140 | 4.140 | 3.970 | 4.030 | 303,834 | -0.10(-2.42%) |
Aug 18, 2023 | 4.120 | 4.300 | 4.090 | 4.130 | 328,265 | -0.01(-0.24%) |
Aug 17, 2023 | 3.910 | 4.280 | 3.764 | 4.140 | 869,921 | -0.18(-4.17%) |
Aug 16, 2023 | 4.640 | 4.650 | 4.320 | 4.320 | 704,964 | -0.33(-7.10%) |
Aug 15, 2023 | 4.165 | 4.850 | 4.130 | 4.650 | 3,407,985 | +0.90(+24.00%) |
Aug 14, 2023 | 3.890 | 3.890 | 3.640 | 3.750 | 482,590 | -0.11(-2.85%) |
Aug 11, 2023 | 3.540 | 3.870 | 3.528 | 3.860 | 575,152 | +0.29(+8.12%) |
Aug 10, 2023 | 3.380 | 3.580 | 3.380 | 3.570 | 421,023 | +0.21(+6.25%) |
Aug 09, 2023 | 3.100 | 3.460 | 3.100 | 3.360 | 930,924 | -0.05(-1.47%) |
Aug 08, 2023 | 3.420 | 3.450 | 3.389 | 3.410 | 340,254 | -0.01(-0.29%) |
Aug 07, 2023 | 3.590 | 3.620 | 3.380 | 3.420 | 613,199 | -0.20(-5.52%) |
Aug 04, 2023 | 3.820 | 3.820 | 3.600 | 3.620 | 359,360 | -0.20(-5.24%) |
Aug 03, 2023 | 3.820 | 3.910 | 3.785 | 3.820 | 272,753 | -0.04(-1.04%) |
Aug 02, 2023 | 3.860 | 3.885 | 3.780 | 3.860 | 361,745 | -0.05(-1.28%) |
Aug 01, 2023 | 3.910 | 3.960 | 3.830 | 3.910 | 218,512 | -0.02(-0.51%) |
Jul 31, 2023 | 3.910 | 4.010 | 3.910 | 3.930 | 266,586 | +0.01(+0.26%) |
Jul 28, 2023 | 3.900 | 3.965 | 3.840 | 3.920 | 165,234 | +0.07(+1.82%) |
Jul 27, 2023 | 3.930 | 3.990 | 3.845 | 3.850 | 278,511 | -0.07(-1.79%) |
Jul 26, 2023 | 3.850 | 3.950 | 3.840 | 3.920 | 379,748 | +0.07(+1.82%) |
Jul 25, 2023 | 3.800 | 3.910 | 3.780 | 3.850 | 160,996 | +0.04(+1.05%) |
Jul 24, 2023 | 3.860 | 3.895 | 3.780 | 3.810 | 217,800 | -0.06(-1.55%) |
Jul 21, 2023 | 4.070 | 4.070 | 3.835 | 3.870 | 246,942 | -0.18(-4.44%) |
Jul 20, 2023 | 3.980 | 4.060 | 3.920 | 4.050 | 487,268 | +0.05(+1.25%) |
Jul 19, 2023 | 3.980 | 4.075 | 3.950 | 4.000 | 818,520 | +0.07(+1.78%) |
Jul 18, 2023 | 3.810 | 4.015 | 3.800 | 3.930 | 441,223 | +0.12(+3.15%) |
Jul 17, 2023 | 3.810 | 3.880 | 3.785 | 3.810 | 391,236 | -0.02(-0.52%) |
Jul 14, 2023 | 3.910 | 3.950 | 3.790 | 3.830 | 273,818 | -0.07(-1.79%) |
Jul 13, 2023 | 4.070 | 4.130 | 3.880 | 3.900 | 713,897 | -0.36(-8.45%) |
Jul 12, 2023 | 4.300 | 4.410 | 4.175 | 4.260 | 353,082 | +0.05(+1.19%) |
Jul 11, 2023 | 4.010 | 4.230 | 4.003 | 4.210 | 540,252 | +0.21(+5.25%) |
Jul 10, 2023 | 3.700 | 4.010 | 3.690 | 4.000 | 729,472 | +0.30(+8.11%) |
Jul 07, 2023 | 3.550 | 3.710 | 3.530 | 3.700 | 306,370 | +0.15(+4.23%) |
Jul 06, 2023 | 3.630 | 3.660 | 3.530 | 3.550 | 492,203 | -0.12(-3.27%) |
Jul 05, 2023 | 3.770 | 3.800 | 3.600 | 3.670 | 1,089,592 | -0.16(-4.18%) |