Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.415 | 3.514 | 3.361 | 3.385 | 121,772 | -0.09(-2.56%) |
Sep 28, 2023 | 3.514 | 3.514 | 3.360 | 3.474 | 43,161 | +0.00(+0.00%) |
Sep 27, 2023 | 3.553 | 3.702 | 3.412 | 3.474 | 48,464 | -0.02(-0.57%) |
Sep 26, 2023 | 3.464 | 3.652 | 3.454 | 3.494 | 78,574 | +0.04(+1.15%) |
Sep 25, 2023 | 3.454 | 3.563 | 3.449 | 3.454 | 273,312 | -0.03(-0.74%) |
Sep 22, 2023 | 3.449 | 3.548 | 3.419 | 3.480 | 58,240 | +0.07(+2.08%) |
Sep 21, 2023 | 3.459 | 3.508 | 3.310 | 3.409 | 99,026 | -0.12(-3.48%) |
Sep 20, 2023 | 3.518 | 3.646 | 3.498 | 3.532 | 127,153 | +0.03(+0.97%) |
Sep 19, 2023 | 3.696 | 3.701 | 3.498 | 3.498 | 72,730 | -0.26(-6.84%) |
Sep 18, 2023 | 3.903 | 3.903 | 3.656 | 3.755 | 115,044 | -0.13(-3.31%) |
Sep 15, 2023 | 4.042 | 4.101 | 3.824 | 3.884 | 140,134 | +0.05(+1.36%) |
Sep 14, 2023 | 3.716 | 3.903 | 3.716 | 3.831 | 104,915 | +0.12(+3.12%) |
Sep 13, 2023 | 3.755 | 3.913 | 3.558 | 3.716 | 73,859 | -0.03(-0.79%) |
Sep 12, 2023 | 3.913 | 3.953 | 3.498 | 3.745 | 124,007 | -0.16(-4.05%) |
Sep 11, 2023 | 3.666 | 3.943 | 3.637 | 3.903 | 225,626 | +0.37(+10.34%) |
Sep 08, 2023 | 3.498 | 3.785 | 3.488 | 3.538 | 109,530 | -0.01(-0.28%) |
Sep 07, 2023 | 3.508 | 3.646 | 3.370 | 3.548 | 89,655 | +0.04(+1.13%) |
Sep 06, 2023 | 3.755 | 3.755 | 3.459 | 3.508 | 193,558 | +0.05(+1.43%) |
Sep 05, 2023 | 3.182 | 3.478 | 3.182 | 3.459 | 142,150 | +0.28(+8.69%) |
Sep 01, 2023 | 3.449 | 3.449 | 3.113 | 3.182 | 204,780 | +0.02(+0.63%) |
Aug 31, 2023 | 2.955 | 3.360 | 2.915 | 3.162 | 496,228 | +0.37(+13.07%) |
Aug 30, 2023 | 2.431 | 2.876 | 2.431 | 2.797 | 324,223 | +0.36(+14.57%) |
Aug 29, 2023 | 2.421 | 2.520 | 2.421 | 2.441 | 72,574 | +0.01(+0.41%) |
Aug 28, 2023 | 2.421 | 2.461 | 2.411 | 2.431 | 22,105 | +0.00(+0.20%) |
Aug 25, 2023 | 2.431 | 2.441 | 2.421 | 2.426 | 33,552 | -0.00(-0.20%) |
Aug 24, 2023 | 2.490 | 2.530 | 2.431 | 2.431 | 47,119 | -0.09(-3.53%) |
Aug 23, 2023 | 2.520 | 2.540 | 2.500 | 2.520 | 16,215 | -0.01(-0.39%) |
Aug 22, 2023 | 2.500 | 2.550 | 2.500 | 2.530 | 31,525 | -0.02(-0.67%) |
Aug 21, 2023 | 2.510 | 2.569 | 2.510 | 2.547 | 34,523 | -0.02(-0.83%) |
Aug 18, 2023 | 2.500 | 2.569 | 2.500 | 2.568 | 30,579 | +0.02(+0.71%) |
Aug 17, 2023 | 2.510 | 2.554 | 2.510 | 2.550 | 34,084 | +0.03(+1.07%) |
Aug 16, 2023 | 2.510 | 2.564 | 2.491 | 2.523 | 42,615 | -0.01(-0.55%) |
Aug 15, 2023 | 2.599 | 2.599 | 2.510 | 2.537 | 39,169 | -0.05(-1.77%) |
Aug 14, 2023 | 2.589 | 2.599 | 2.520 | 2.582 | 33,283 | +0.01(+0.51%) |
Aug 11, 2023 | 2.559 | 2.579 | 2.530 | 2.569 | 19,904 | +0.01(+0.53%) |
Aug 10, 2023 | 2.589 | 2.597 | 2.520 | 2.556 | 30,250 | -0.02(-0.91%) |
Aug 09, 2023 | 2.698 | 2.698 | 2.569 | 2.579 | 29,739 | -0.08(-2.85%) |
Aug 08, 2023 | 2.550 | 2.658 | 2.550 | 2.655 | 31,617 | +0.08(+2.94%) |
Aug 07, 2023 | 2.569 | 2.609 | 2.550 | 2.579 | 234,394 | -0.03(-1.14%) |
Aug 04, 2023 | 2.638 | 2.668 | 2.589 | 2.609 | 28,650 | -0.03(-1.12%) |
Aug 03, 2023 | 2.609 | 2.668 | 2.591 | 2.638 | 25,238 | +0.01(+0.22%) |
Aug 02, 2023 | 2.629 | 2.668 | 2.609 | 2.633 | 38,388 | -0.04(-1.33%) |
Aug 01, 2023 | 2.688 | 2.718 | 2.658 | 2.668 | 25,358 | -0.04(-1.46%) |
Jul 31, 2023 | 2.638 | 2.718 | 2.620 | 2.708 | 53,529 | +0.10(+3.80%) |
Jul 28, 2023 | 2.520 | 2.619 | 2.520 | 2.608 | 29,055 | +0.06(+2.52%) |
Jul 27, 2023 | 2.510 | 2.569 | 2.510 | 2.544 | 49,358 | +0.01(+0.57%) |
Jul 26, 2023 | 2.520 | 2.569 | 2.520 | 2.530 | 65,783 | +0.02(+0.80%) |
Jul 25, 2023 | 2.579 | 2.583 | 2.510 | 2.510 | 35,368 | -0.02(-0.59%) |
Jul 24, 2023 | 2.520 | 2.579 | 2.520 | 2.525 | 50,380 | -0.02(-0.74%) |
Jul 21, 2023 | 2.579 | 2.589 | 2.530 | 2.544 | 41,947 | -0.04(-1.37%) |
Jul 20, 2023 | 2.609 | 2.658 | 2.540 | 2.579 | 59,514 | -0.05(-1.88%) |
Jul 19, 2023 | 2.619 | 2.718 | 2.609 | 2.629 | 44,691 | +0.03(+1.14%) |
Jul 18, 2023 | 2.619 | 2.686 | 2.599 | 2.599 | 27,605 | +0.03(+1.15%) |
Jul 17, 2023 | 2.688 | 2.747 | 2.569 | 2.569 | 51,354 | -0.18(-6.47%) |
Jul 14, 2023 | 2.806 | 2.826 | 2.708 | 2.747 | 33,463 | -0.08(-2.80%) |
Jul 13, 2023 | 2.767 | 2.846 | 2.718 | 2.826 | 29,096 | +0.06(+2.14%) |
Jul 12, 2023 | 2.836 | 2.836 | 2.718 | 2.767 | 24,842 | -0.01(-0.36%) |
Jul 11, 2023 | 2.767 | 2.816 | 2.718 | 2.777 | 15,330 | +0.05(+1.81%) |
Jul 10, 2023 | 2.727 | 2.796 | 2.727 | 2.727 | 52,439 | -0.01(-0.36%) |
Jul 07, 2023 | 2.599 | 2.787 | 2.589 | 2.737 | 32,862 | +0.12(+4.53%) |
Jul 06, 2023 | 2.658 | 2.658 | 2.559 | 2.619 | 76,170 | -0.07(-2.57%) |
Jul 05, 2023 | 2.797 | 2.797 | 2.668 | 2.688 | 49,721 | -0.05(-1.81%) |