Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.020 | 5,139 | +0.13(+3.34%) | |||
Sep 28, 2023 | 3.870 | 3.910 | 3.860 | 3.890 | 11,815 | -0.11(-2.75%) |
Sep 22, 2023 | 4.000 | 13,000 | -0.20(-4.76%) | |||
Sep 19, 2023 | 4.200 | 12,515 | +0.01(+0.24%) | |||
Sep 18, 2023 | 4.202 | 4.202 | 4.188 | 4.190 | 5,400 | +0.05(+1.21%) |
Sep 14, 2023 | 4.140 | 4,620 | +0.29(+7.53%) | |||
Sep 06, 2023 | 3.850 | 2,100 | -0.10(-2.53%) | |||
Sep 05, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 10,287 | -0.00(-0.05%) |
Sep 01, 2023 | 3.952 | 3.952 | 3.952 | 3.952 | 1,100 | +0.04(+1.13%) |
Aug 31, 2023 | 3.900 | 3.908 | 3.900 | 3.908 | 1,250 | +0.23(+6.22%) |
Aug 29, 2023 | 3.679 | 0 | -0.05(-1.23%) | |||
Aug 25, 2023 | 3.725 | 0 | -0.01(-0.32%) | |||
Aug 24, 2023 | 3.800 | 3.800 | 3.737 | 3.737 | 4,060 | -0.05(-1.25%) |
Aug 23, 2023 | 3.784 | 3.784 | 3.784 | 3.784 | 100 | +0.30(+8.74%) |
Aug 21, 2023 | 3.480 | 0 | -0.02(-0.43%) | |||
Aug 17, 2023 | 3.495 | 0 | +0.04(+1.30%) | |||
Aug 16, 2023 | 3.450 | 3.450 | 3.450 | 3.450 | 402,001 | -0.05(-1.43%) |
Aug 15, 2023 | 3.520 | 3.520 | 3.500 | 3.500 | 1,300 | -0.21(-5.66%) |
Aug 10, 2023 | 3.710 | 68 | +0.05(+1.37%) | |||
Aug 08, 2023 | 3.660 | 20 | -0.15(-3.94%) | |||
Aug 07, 2023 | 3.810 | 3.810 | 3.810 | 3.810 | 101 | +0.02(+0.53%) |
Aug 04, 2023 | 3.790 | 3.790 | 3.790 | 3.790 | 700 | +0.03(+0.80%) |
Aug 03, 2023 | 3.714 | 3.768 | 3.670 | 3.760 | 13,950 | -0.05(-1.31%) |
Aug 02, 2023 | 3.750 | 3.810 | 3.750 | 3.810 | 8,550 | -0.15(-3.68%) |
Aug 01, 2023 | 4.120 | 4.120 | 3.950 | 3.956 | 9,482 | -0.21(-4.93%) |
Jul 31, 2023 | 4.080 | 4.167 | 4.080 | 4.161 | 6,000 | +0.04(+1.04%) |
Jul 28, 2023 | 4.090 | 4.175 | 4.090 | 4.118 | 560 | +0.04(+0.98%) |
Jul 27, 2023 | 4.078 | 4.150 | 4.078 | 4.078 | 4,750 | -0.09(-2.21%) |
Jul 26, 2023 | 4.170 | 4.170 | 4.170 | 4.170 | 140 | +0.01(+0.21%) |
Jul 25, 2023 | 4.220 | 4.264 | 4.161 | 4.161 | 9,279 | +0.31(+7.94%) |
Jul 24, 2023 | 3.855 | 3.855 | 3.855 | 3.855 | 866 | -0.04(-0.90%) |
Jul 21, 2023 | 3.890 | 3.890 | 3.890 | 3.890 | 1,810 | -0.10(-2.56%) |
Jul 20, 2023 | 4.014 | 4.014 | 3.992 | 3.992 | 336 | -0.02(-0.52%) |
Jul 19, 2023 | 3.998 | 4.013 | 3.998 | 4.013 | 1,025 | -0.02(-0.43%) |
Jul 18, 2023 | 4.030 | 4.080 | 4.030 | 4.030 | 350 | -0.06(-1.47%) |
Jul 17, 2023 | 4.090 | 4.090 | 4.090 | 4.090 | 420 | +0.01(+0.37%) |
Jul 14, 2023 | 4.100 | 4.100 | 4.075 | 4.075 | 1,776 | +0.07(+1.75%) |
Jul 13, 2023 | 3.960 | 4.005 | 3.960 | 4.005 | 1,300 | +0.05(+1.19%) |
Jul 12, 2023 | 3.950 | 3.958 | 3.950 | 3.958 | 710 | +0.11(+2.81%) |
Jul 11, 2023 | 3.840 | 3.850 | 3.820 | 3.850 | 2,155 | +0.04(+1.05%) |
Jul 10, 2023 | 3.770 | 3.810 | 3.740 | 3.810 | 2,407 | +0.00(+0.00%) |
Jul 07, 2023 | 3.760 | 3.840 | 3.753 | 3.810 | 4,282 | +0.02(+0.53%) |
Jul 06, 2023 | 3.800 | 3.808 | 3.770 | 3.790 | 4,005 | -0.08(-2.07%) |