Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.890 | 2.914 | 2.780 | 2.800 | 44,845 | +0.04(+1.45%) |
Sep 28, 2023 | 2.910 | 2.940 | 2.760 | 2.760 | 65,408 | -0.17(-5.80%) |
Sep 27, 2023 | 3.050 | 3.089 | 2.920 | 2.930 | 31,396 | -0.01(-0.34%) |
Sep 26, 2023 | 3.080 | 3.080 | 2.940 | 2.940 | 23,982 | -0.03(-1.01%) |
Sep 25, 2023 | 3.130 | 3.036 | 2.960 | 2.970 | 40,693 | -0.08(-2.62%) |
Sep 22, 2023 | 3.110 | 3.210 | 3.025 | 3.050 | 36,714 | -0.06(-1.93%) |
Sep 21, 2023 | 3.310 | 3.320 | 3.010 | 3.110 | 31,530 | -0.21(-6.33%) |
Sep 20, 2023 | 3.350 | 3.360 | 3.250 | 3.320 | 20,513 | +0.00(+0.00%) |
Sep 19, 2023 | 3.450 | 3.450 | 3.320 | 3.320 | 10,402 | -0.14(-4.05%) |
Sep 18, 2023 | 3.320 | 3.520 | 3.300 | 3.460 | 42,371 | +0.17(+5.17%) |
Sep 15, 2023 | 3.370 | 3.400 | 3.290 | 3.290 | 21,815 | -0.06(-1.79%) |
Sep 14, 2023 | 3.500 | 3.500 | 3.300 | 3.350 | 50,271 | -0.09(-2.62%) |
Sep 13, 2023 | 3.480 | 3.540 | 3.360 | 3.440 | 9,976 | -0.06(-1.71%) |
Sep 12, 2023 | 3.490 | 3.560 | 3.400 | 3.500 | 7,822 | +0.04(+1.16%) |
Sep 11, 2023 | 3.570 | 3.710 | 3.460 | 3.460 | 50,027 | -0.05(-1.42%) |
Sep 08, 2023 | 3.800 | 3.803 | 3.501 | 3.510 | 21,922 | -0.32(-8.36%) |
Sep 07, 2023 | 3.850 | 4.010 | 3.710 | 3.830 | 54,918 | +0.04(+1.06%) |
Sep 06, 2023 | 4.120 | 4.150 | 3.790 | 3.790 | 47,025 | -0.25(-6.19%) |
Sep 05, 2023 | 4.100 | 4.255 | 3.950 | 4.040 | 17,582 | +0.00(+0.00%) |
Sep 01, 2023 | 4.040 | 4.170 | 4.040 | 4.040 | 25,975 | -0.01(-0.25%) |
Aug 31, 2023 | 3.980 | 4.100 | 3.940 | 4.050 | 47,428 | +0.01(+0.25%) |
Aug 30, 2023 | 4.030 | 4.070 | 3.930 | 4.040 | 10,882 | +0.06(+1.51%) |
Aug 29, 2023 | 3.950 | 4.000 | 3.840 | 3.980 | 31,808 | +0.01(+0.25%) |
Aug 28, 2023 | 4.010 | 4.160 | 3.900 | 3.970 | 10,567 | -0.04(-1.00%) |
Aug 25, 2023 | 4.020 | 4.210 | 4.000 | 4.010 | 41,092 | -0.07(-1.72%) |
Aug 24, 2023 | 4.190 | 4.190 | 3.859 | 4.080 | 52,853 | -0.06(-1.45%) |
Aug 23, 2023 | 4.300 | 4.385 | 4.040 | 4.140 | 30,806 | -0.13(-3.04%) |
Aug 22, 2023 | 4.370 | 4.415 | 4.100 | 4.270 | 21,318 | -0.11(-2.51%) |
Aug 21, 2023 | 4.690 | 4.700 | 4.340 | 4.380 | 32,635 | -0.22(-4.78%) |
Aug 18, 2023 | 4.600 | 4.810 | 4.300 | 4.600 | 55,113 | +0.00(+0.00%) |
Aug 17, 2023 | 4.870 | 5.016 | 4.569 | 4.600 | 68,715 | -0.44(-8.73%) |
Aug 16, 2023 | 4.970 | 5.100 | 4.900 | 5.040 | 70,535 | +0.14(+2.86%) |
Aug 15, 2023 | 4.670 | 5.100 | 4.630 | 4.900 | 113,975 | +0.22(+4.70%) |
Aug 14, 2023 | 4.390 | 4.700 | 4.375 | 4.680 | 71,389 | +0.33(+7.59%) |
Aug 11, 2023 | 4.050 | 4.390 | 3.812 | 4.350 | 39,826 | +0.35(+8.75%) |
Aug 10, 2023 | 3.960 | 4.000 | 3.690 | 4.000 | 48,809 | +0.24(+6.38%) |
Aug 09, 2023 | 3.600 | 3.780 | 3.550 | 3.760 | 13,922 | +0.07(+1.90%) |
Aug 08, 2023 | 3.600 | 3.840 | 3.600 | 3.690 | 26,834 | -0.10(-2.64%) |
Aug 07, 2023 | 3.810 | 3.810 | 3.600 | 3.790 | 15,988 | +0.09(+2.43%) |
Aug 04, 2023 | 3.660 | 3.810 | 3.620 | 3.700 | 19,578 | +0.04(+1.09%) |
Aug 03, 2023 | 3.520 | 3.680 | 3.324 | 3.660 | 12,908 | +0.10(+2.81%) |
Aug 02, 2023 | 3.350 | 3.600 | 3.150 | 3.560 | 67,595 | +0.27(+8.21%) |
Aug 01, 2023 | 3.110 | 3.370 | 3.110 | 3.290 | 68,684 | +0.19(+6.13%) |
Jul 31, 2023 | 4.050 | 4.182 | 2.910 | 3.100 | 203,726 | -0.94(-23.27%) |
Jul 28, 2023 | 3.950 | 4.110 | 3.890 | 4.040 | 23,535 | +0.09(+2.28%) |
Jul 27, 2023 | 4.040 | 4.040 | 3.830 | 3.950 | 34,111 | -0.07(-1.74%) |
Jul 26, 2023 | 4.100 | 4.145 | 3.900 | 4.020 | 28,247 | -0.07(-1.71%) |
Jul 25, 2023 | 4.220 | 4.290 | 4.070 | 4.090 | 30,358 | -0.17(-3.99%) |
Jul 24, 2023 | 4.380 | 4.400 | 4.110 | 4.260 | 36,868 | -0.09(-2.07%) |
Jul 21, 2023 | 4.340 | 4.400 | 4.250 | 4.350 | 74,790 | +0.01(+0.23%) |
Jul 20, 2023 | 4.320 | 4.415 | 4.120 | 4.340 | 61,811 | +0.02(+0.46%) |
Jul 19, 2023 | 4.350 | 4.500 | 4.210 | 4.320 | 28,501 | +0.06(+1.41%) |
Jul 18, 2023 | 4.480 | 4.480 | 4.200 | 4.260 | 33,738 | -0.04(-0.81%) |
Jul 17, 2023 | 4.480 | 4.480 | 4.229 | 4.295 | 35,641 | -0.13(-3.05%) |
Jul 14, 2023 | 4.450 | 4.590 | 4.130 | 4.430 | 23,875 | -0.01(-0.23%) |
Jul 13, 2023 | 4.560 | 4.590 | 4.440 | 4.440 | 23,827 | -0.10(-2.20%) |
Jul 12, 2023 | 4.620 | 4.698 | 4.520 | 4.540 | 37,668 | -0.04(-0.87%) |
Jul 11, 2023 | 4.600 | 4.640 | 4.540 | 4.580 | 22,961 | -0.01(-0.22%) |
Jul 10, 2023 | 4.650 | 4.650 | 4.560 | 4.590 | 12,635 | +0.00(+0.00%) |
Jul 07, 2023 | 4.660 | 4.670 | 4.510 | 4.590 | 24,237 | +0.03(+0.66%) |
Jul 06, 2023 | 4.610 | 4.732 | 4.541 | 4.560 | 10,480 | -0.13(-2.77%) |
Jul 05, 2023 | 4.700 | 4.790 | 4.580 | 4.690 | 44,726 | +0.11(+2.40%) |