Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.900 | 2.991 | 2.830 | 2.830 | 184,588 | -0.03(-1.05%) |
Sep 28, 2023 | 2.800 | 2.890 | 2.800 | 2.860 | 149,324 | +0.08(+2.88%) |
Sep 27, 2023 | 2.850 | 2.850 | 2.736 | 2.780 | 98,190 | -0.04(-1.42%) |
Sep 26, 2023 | 2.730 | 2.870 | 2.730 | 2.820 | 158,051 | +0.03(+1.08%) |
Sep 25, 2023 | 2.730 | 2.810 | 2.785 | 2.790 | 99,603 | -0.05(-1.76%) |
Sep 22, 2023 | 2.780 | 2.910 | 2.760 | 2.840 | 238,853 | +0.13(+4.99%) |
Sep 21, 2023 | 2.730 | 2.760 | 2.700 | 2.705 | 163,815 | -0.07(-2.70%) |
Sep 20, 2023 | 2.880 | 2.890 | 2.780 | 2.780 | 206,342 | -0.10(-3.47%) |
Sep 19, 2023 | 2.850 | 2.960 | 2.820 | 2.880 | 182,885 | +0.01(+0.35%) |
Sep 18, 2023 | 2.880 | 2.890 | 2.840 | 2.870 | 194,795 | -0.05(-1.71%) |
Sep 15, 2023 | 2.980 | 3.030 | 2.920 | 2.920 | 162,893 | -0.06(-2.01%) |
Sep 14, 2023 | 2.950 | 3.005 | 2.930 | 2.980 | 143,388 | +0.04(+1.36%) |
Sep 13, 2023 | 2.970 | 3.009 | 2.940 | 2.940 | 187,266 | -0.07(-2.33%) |
Sep 12, 2023 | 3.110 | 3.170 | 2.970 | 3.010 | 280,984 | -0.11(-3.53%) |
Sep 11, 2023 | 3.000 | 3.160 | 3.000 | 3.120 | 248,173 | +0.15(+5.05%) |
Sep 08, 2023 | 2.920 | 3.000 | 2.900 | 2.970 | 275,818 | +0.02(+0.68%) |
Sep 07, 2023 | 3.140 | 3.160 | 2.860 | 2.950 | 585,278 | -0.19(-6.05%) |
Sep 06, 2023 | 3.220 | 3.240 | 3.140 | 3.140 | 153,099 | -0.08(-2.48%) |
Sep 05, 2023 | 3.160 | 3.320 | 3.120 | 3.220 | 226,531 | -0.05(-1.53%) |
Sep 01, 2023 | 3.110 | 3.290 | 3.110 | 3.270 | 282,165 | +0.17(+5.48%) |
Aug 31, 2023 | 3.110 | 3.140 | 3.070 | 3.100 | 135,329 | -0.04(-1.27%) |
Aug 30, 2023 | 3.190 | 3.280 | 3.120 | 3.140 | 323,834 | -0.13(-3.98%) |
Aug 29, 2023 | 3.090 | 3.279 | 3.061 | 3.270 | 359,823 | +0.20(+6.51%) |
Aug 28, 2023 | 3.070 | 3.090 | 3.000 | 3.070 | 232,548 | +0.07(+2.33%) |
Aug 25, 2023 | 3.010 | 3.040 | 2.940 | 3.000 | 236,117 | +0.02(+0.67%) |
Aug 24, 2023 | 3.060 | 3.060 | 2.940 | 2.980 | 255,825 | -0.03(-1.00%) |
Aug 23, 2023 | 3.160 | 3.190 | 3.010 | 3.010 | 274,152 | -0.15(-4.75%) |
Aug 22, 2023 | 3.080 | 3.160 | 3.045 | 3.160 | 293,461 | +0.09(+2.93%) |
Aug 21, 2023 | 3.010 | 3.180 | 2.850 | 3.070 | 561,284 | +0.06(+1.99%) |
Aug 18, 2023 | 3.110 | 3.200 | 3.010 | 3.010 | 515,275 | -0.18(-5.64%) |
Aug 17, 2023 | 3.280 | 3.280 | 3.165 | 3.190 | 213,323 | +0.03(+0.95%) |
Aug 16, 2023 | 3.250 | 3.290 | 3.100 | 3.160 | 820,438 | -0.12(-3.66%) |
Aug 15, 2023 | 3.430 | 3.430 | 3.140 | 3.280 | 608,335 | -0.18(-5.20%) |
Aug 14, 2023 | 3.510 | 3.550 | 3.300 | 3.460 | 652,916 | -0.21(-5.72%) |
Aug 11, 2023 | 3.770 | 3.780 | 3.550 | 3.670 | 504,423 | -0.10(-2.65%) |
Aug 10, 2023 | 3.840 | 3.916 | 3.750 | 3.770 | 208,637 | -0.01(-0.26%) |
Aug 09, 2023 | 3.930 | 3.930 | 3.760 | 3.780 | 387,319 | -0.06(-1.56%) |
Aug 08, 2023 | 3.830 | 3.880 | 3.720 | 3.840 | 286,752 | -0.10(-2.54%) |
Aug 07, 2023 | 4.160 | 4.160 | 3.850 | 3.940 | 281,730 | -0.20(-4.83%) |
Aug 04, 2023 | 4.100 | 4.290 | 4.100 | 4.140 | 264,203 | +0.00(+0.00%) |
Aug 03, 2023 | 4.030 | 4.225 | 4.030 | 4.140 | 254,922 | +0.14(+3.50%) |
Aug 02, 2023 | 4.050 | 4.050 | 3.890 | 4.000 | 491,225 | -0.15(-3.61%) |
Aug 01, 2023 | 4.300 | 4.300 | 4.115 | 4.150 | 392,119 | -0.24(-5.47%) |
Jul 31, 2023 | 4.230 | 4.500 | 4.210 | 4.390 | 457,471 | +0.10(+2.33%) |
Jul 28, 2023 | 3.940 | 4.330 | 3.937 | 4.290 | 684,407 | +0.41(+10.57%) |
Jul 27, 2023 | 3.990 | 4.050 | 3.860 | 3.880 | 254,098 | -0.16(-3.96%) |
Jul 26, 2023 | 3.800 | 4.071 | 3.800 | 4.040 | 552,886 | +0.17(+4.39%) |
Jul 25, 2023 | 3.970 | 4.020 | 3.855 | 3.870 | 209,044 | +0.02(+0.52%) |
Jul 24, 2023 | 3.700 | 3.920 | 3.700 | 3.850 | 289,845 | +0.12(+3.22%) |
Jul 21, 2023 | 3.750 | 3.775 | 3.640 | 3.730 | 193,342 | -0.04(-1.06%) |
Jul 20, 2023 | 3.870 | 3.870 | 3.710 | 3.770 | 335,641 | -0.09(-2.33%) |
Jul 19, 2023 | 3.920 | 4.020 | 3.850 | 3.860 | 415,558 | +0.02(+0.52%) |
Jul 18, 2023 | 4.000 | 4.100 | 3.750 | 3.840 | 879,048 | -0.13(-3.27%) |
Jul 17, 2023 | 3.930 | 4.015 | 3.775 | 3.970 | 780,078 | -0.04(-1.00%) |
Jul 14, 2023 | 4.100 | 4.170 | 3.990 | 4.010 | 441,601 | -0.13(-3.14%) |
Jul 13, 2023 | 4.400 | 4.400 | 4.110 | 4.140 | 762,103 | -0.26(-5.91%) |
Jul 12, 2023 | 4.430 | 4.430 | 4.310 | 4.400 | 277,982 | +0.11(+2.56%) |
Jul 11, 2023 | 4.260 | 4.453 | 4.260 | 4.290 | 272,849 | +0.04(+0.94%) |
Jul 10, 2023 | 4.240 | 4.300 | 4.162 | 4.250 | 178,781 | +0.04(+0.95%) |
Jul 07, 2023 | 4.200 | 4.320 | 4.170 | 4.210 | 235,641 | +0.05(+1.20%) |
Jul 06, 2023 | 4.280 | 4.350 | 4.070 | 4.160 | 439,612 | -0.27(-6.09%) |
Jul 05, 2023 | 4.170 | 4.550 | 4.130 | 4.430 | 424,050 | +0.26(+6.24%) |