Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.266 | 3.285 | 3.229 | 3.238 | 266,519 | -0.02(-0.57%) |
Sep 28, 2023 | 3.285 | 3.285 | 3.248 | 3.257 | 250,395 | -0.03(-0.85%) |
Sep 27, 2023 | 3.248 | 3.285 | 3.243 | 3.285 | 367,567 | +0.07(+2.03%) |
Sep 26, 2023 | 3.201 | 3.266 | 3.201 | 3.220 | 198,399 | -0.02(-0.58%) |
Sep 25, 2023 | 3.229 | 3.238 | 3.224 | 3.238 | 188,817 | +0.00(+0.00%) |
Sep 22, 2023 | 3.173 | 3.248 | 3.173 | 3.238 | 301,276 | +0.08(+2.66%) |
Sep 21, 2023 | 3.164 | 3.192 | 3.154 | 3.154 | 264,647 | -0.02(-0.59%) |
Sep 20, 2023 | 3.164 | 3.210 | 3.154 | 3.173 | 449,651 | +0.01(+0.29%) |
Sep 19, 2023 | 3.220 | 3.259 | 3.164 | 3.164 | 520,002 | -0.06(-1.74%) |
Sep 18, 2023 | 3.322 | 3.322 | 3.201 | 3.220 | 521,894 | -0.12(-3.63%) |
Sep 15, 2023 | 3.313 | 3.341 | 3.305 | 3.341 | 254,559 | +0.02(+0.56%) |
Sep 14, 2023 | 3.248 | 3.322 | 3.248 | 3.322 | 266,465 | +0.08(+2.59%) |
Sep 13, 2023 | 3.238 | 3.257 | 3.221 | 3.238 | 215,094 | +0.01(+0.29%) |
Sep 12, 2023 | 3.238 | 3.266 | 3.210 | 3.229 | 435,745 | -0.02(-0.57%) |
Sep 11, 2023 | 3.322 | 3.341 | 3.238 | 3.248 | 477,627 | -0.07(-2.25%) |
Sep 08, 2023 | 3.266 | 3.332 | 3.266 | 3.322 | 257,416 | +0.05(+1.42%) |
Sep 07, 2023 | 3.322 | 3.350 | 3.266 | 3.276 | 407,702 | -0.05(-1.40%) |
Sep 06, 2023 | 3.341 | 3.363 | 3.322 | 3.322 | 240,903 | -0.02(-0.56%) |
Sep 05, 2023 | 3.388 | 3.397 | 3.332 | 3.341 | 360,237 | -0.04(-1.10%) |
Sep 01, 2023 | 3.378 | 3.425 | 3.369 | 3.378 | 295,953 | +0.01(+0.28%) |
Aug 31, 2023 | 3.388 | 3.416 | 3.369 | 3.369 | 269,167 | +0.00(+0.00%) |
Aug 30, 2023 | 3.341 | 3.397 | 3.332 | 3.369 | 246,457 | +0.04(+1.12%) |
Aug 29, 2023 | 3.322 | 3.406 | 3.322 | 3.332 | 775,755 | +0.00(+0.00%) |
Aug 28, 2023 | 3.360 | 3.411 | 3.313 | 3.332 | 547,994 | -0.03(-0.83%) |
Aug 25, 2023 | 3.406 | 3.406 | 3.350 | 3.360 | 288,016 | -0.02(-0.55%) |
Aug 24, 2023 | 3.444 | 3.472 | 3.378 | 3.378 | 316,985 | -0.08(-2.43%) |
Aug 23, 2023 | 3.453 | 3.509 | 3.453 | 3.462 | 426,476 | -0.01(-0.27%) |
Aug 22, 2023 | 3.472 | 3.490 | 3.462 | 3.472 | 261,954 | +0.01(+0.27%) |
Aug 21, 2023 | 3.509 | 3.546 | 3.453 | 3.462 | 508,985 | -0.04(-1.07%) |
Aug 18, 2023 | 3.481 | 3.537 | 3.425 | 3.500 | 505,556 | +0.02(+0.54%) |
Aug 17, 2023 | 3.500 | 3.546 | 3.467 | 3.481 | 447,506 | -0.02(-0.53%) |
Aug 16, 2023 | 3.453 | 3.546 | 3.444 | 3.500 | 487,119 | +0.06(+1.63%) |
Aug 15, 2023 | 3.434 | 3.500 | 3.416 | 3.444 | 427,756 | +0.01(+0.27%) |
Aug 14, 2023 | 3.509 | 3.509 | 3.388 | 3.434 | 888,902 | -0.08(-2.39%) |
Aug 11, 2023 | 3.462 | 3.560 | 3.444 | 3.518 | 807,567 | +0.01(+0.27%) |
Aug 10, 2023 | 3.500 | 3.518 | 3.455 | 3.509 | 886,900 | +0.03(+0.77%) |
Aug 09, 2023 | 3.545 | 3.563 | 3.464 | 3.482 | 940,784 | -0.06(-1.77%) |
Aug 08, 2023 | 3.500 | 3.573 | 3.446 | 3.545 | 923,079 | +0.00(+0.00%) |
Aug 07, 2023 | 3.518 | 3.572 | 3.455 | 3.545 | 919,185 | +0.03(+0.77%) |
Aug 04, 2023 | 3.518 | 3.558 | 3.460 | 3.518 | 694,826 | -0.01(-0.25%) |
Aug 03, 2023 | 3.392 | 3.563 | 3.392 | 3.527 | 1,262,697 | +0.13(+3.97%) |
Aug 02, 2023 | 3.285 | 3.401 | 3.276 | 3.392 | 1,005,834 | +0.09(+2.72%) |
Aug 01, 2023 | 3.321 | 3.415 | 3.267 | 3.303 | 1,282,997 | -0.20(-5.64%) |
Jul 31, 2023 | 3.509 | 3.540 | 3.482 | 3.500 | 510,542 | -0.01(-0.26%) |
Jul 28, 2023 | 3.410 | 3.527 | 3.410 | 3.509 | 624,366 | +0.11(+3.17%) |
Jul 27, 2023 | 3.410 | 3.437 | 3.374 | 3.401 | 530,368 | -0.04(-1.04%) |
Jul 26, 2023 | 3.348 | 3.437 | 3.339 | 3.437 | 520,052 | +0.10(+2.96%) |
Jul 25, 2023 | 3.258 | 3.361 | 3.249 | 3.339 | 556,180 | +0.04(+1.36%) |
Jul 24, 2023 | 3.276 | 3.312 | 3.213 | 3.294 | 637,751 | -0.02(-0.54%) |
Jul 21, 2023 | 3.330 | 3.330 | 3.249 | 3.312 | 516,757 | -0.02(-0.54%) |
Jul 20, 2023 | 3.348 | 3.365 | 3.312 | 3.330 | 389,548 | -0.03(-0.80%) |
Jul 19, 2023 | 3.339 | 3.383 | 3.294 | 3.356 | 451,394 | +0.03(+0.81%) |
Jul 18, 2023 | 3.348 | 3.383 | 3.312 | 3.330 | 413,557 | +0.02(+0.54%) |
Jul 17, 2023 | 3.383 | 3.383 | 3.303 | 3.312 | 581,395 | -0.07(-2.12%) |
Jul 14, 2023 | 3.428 | 3.455 | 3.356 | 3.383 | 583,028 | -0.04(-1.31%) |
Jul 13, 2023 | 3.401 | 3.500 | 3.374 | 3.428 | 858,739 | +0.04(+1.06%) |
Jul 12, 2023 | 3.383 | 3.465 | 3.383 | 3.392 | 443,626 | +0.01(+0.27%) |
Jul 11, 2023 | 3.392 | 3.415 | 3.352 | 3.383 | 601,562 | -0.01(-0.26%) |
Jul 10, 2023 | 3.383 | 3.401 | 3.363 | 3.392 | 377,987 | -0.01(-0.26%) |
Jul 07, 2023 | 3.267 | 3.415 | 3.267 | 3.401 | 705,694 | +0.13(+3.84%) |
Jul 06, 2023 | 3.294 | 3.330 | 3.249 | 3.276 | 274,528 | -0.04(-1.35%) |
Jul 05, 2023 | 3.312 | 3.349 | 3.253 | 3.321 | 614,677 | +0.00(+0.00%) |