Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.040 | 3.320 | 3.030 | 3.300 | 228,618 | +0.30(+10.00%) |
Sep 28, 2023 | 3.030 | 3.100 | 2.940 | 3.000 | 141,831 | -0.02(-0.66%) |
Sep 27, 2023 | 2.970 | 3.040 | 2.920 | 3.020 | 135,158 | +0.08(+2.72%) |
Sep 26, 2023 | 2.930 | 3.020 | 2.890 | 2.940 | 112,905 | -0.01(-0.34%) |
Sep 25, 2023 | 2.940 | 2.990 | 2.930 | 2.950 | 139,091 | +0.02(+0.68%) |
Sep 22, 2023 | 2.940 | 2.965 | 2.880 | 2.930 | 103,092 | +0.02(+0.69%) |
Sep 21, 2023 | 3.040 | 3.140 | 2.875 | 2.910 | 218,459 | -0.16(-5.21%) |
Sep 20, 2023 | 3.030 | 3.167 | 3.030 | 3.070 | 172,599 | -0.02(-0.65%) |
Sep 19, 2023 | 3.060 | 3.130 | 3.030 | 3.090 | 157,066 | +0.05(+1.64%) |
Sep 18, 2023 | 3.010 | 3.090 | 2.980 | 3.040 | 181,585 | -0.01(-0.33%) |
Sep 15, 2023 | 3.010 | 3.110 | 2.970 | 3.050 | 343,018 | -0.01(-0.33%) |
Sep 14, 2023 | 3.130 | 3.160 | 3.030 | 3.060 | 249,239 | -0.04(-1.29%) |
Sep 13, 2023 | 3.110 | 3.170 | 3.050 | 3.100 | 262,772 | -0.03(-0.96%) |
Sep 12, 2023 | 3.150 | 3.230 | 3.110 | 3.130 | 125,262 | -0.06(-1.88%) |
Sep 11, 2023 | 3.210 | 3.260 | 3.100 | 3.190 | 248,150 | +0.05(+1.59%) |
Sep 08, 2023 | 3.280 | 3.296 | 3.060 | 3.140 | 381,222 | -0.17(-5.14%) |
Sep 07, 2023 | 3.360 | 3.390 | 3.207 | 3.310 | 344,773 | -0.11(-3.22%) |
Sep 06, 2023 | 3.530 | 3.540 | 3.375 | 3.420 | 171,017 | -0.12(-3.39%) |
Sep 05, 2023 | 3.530 | 3.620 | 3.380 | 3.540 | 210,469 | +0.03(+0.85%) |
Sep 01, 2023 | 3.680 | 3.690 | 3.510 | 3.510 | 141,403 | -0.09(-2.50%) |
Aug 31, 2023 | 3.510 | 3.650 | 3.500 | 3.600 | 281,545 | +0.08(+2.27%) |
Aug 30, 2023 | 3.550 | 3.590 | 3.500 | 3.520 | 205,641 | -0.05(-1.40%) |
Aug 29, 2023 | 3.660 | 3.700 | 3.530 | 3.570 | 323,889 | -0.13(-3.51%) |
Aug 28, 2023 | 3.410 | 3.930 | 3.410 | 3.700 | 471,989 | +0.25(+7.25%) |
Aug 25, 2023 | 3.980 | 4.020 | 3.420 | 3.450 | 820,592 | -0.55(-13.75%) |
Aug 24, 2023 | 3.950 | 4.070 | 3.860 | 4.000 | 279,556 | +0.05(+1.27%) |
Aug 23, 2023 | 4.000 | 4.170 | 3.740 | 3.950 | 520,007 | +0.22(+5.90%) |
Aug 22, 2023 | 4.010 | 4.010 | 3.650 | 3.730 | 484,007 | -0.30(-7.33%) |
Aug 21, 2023 | 4.340 | 4.439 | 3.970 | 4.025 | 384,541 | -0.35(-8.11%) |
Aug 18, 2023 | 3.760 | 4.410 | 3.760 | 4.380 | 966,828 | +0.62(+16.49%) |
Aug 17, 2023 | 4.520 | 4.616 | 3.630 | 3.760 | 1,006,946 | -0.92(-19.66%) |
Aug 16, 2023 | 4.990 | 5.092 | 4.680 | 4.680 | 300,267 | -0.26(-5.26%) |
Aug 15, 2023 | 4.900 | 5.030 | 4.768 | 4.940 | 741,433 | +0.20(+4.22%) |
Aug 14, 2023 | 4.740 | 4.890 | 4.640 | 4.740 | 453,761 | +0.22(+4.87%) |
Aug 11, 2023 | 4.590 | 4.700 | 4.485 | 4.520 | 249,692 | -0.05(-1.09%) |
Aug 10, 2023 | 4.180 | 4.580 | 4.170 | 4.570 | 539,653 | +0.48(+11.74%) |
Aug 09, 2023 | 4.140 | 4.500 | 4.020 | 4.090 | 653,504 | +0.21(+5.41%) |
Aug 08, 2023 | 3.900 | 4.670 | 3.550 | 3.880 | 1,271,313 | +0.48(+14.12%) |
Aug 07, 2023 | 3.600 | 3.652 | 3.270 | 3.400 | 197,819 | -0.20(-5.56%) |
Aug 04, 2023 | 3.600 | 3.710 | 3.570 | 3.600 | 115,200 | +0.04(+1.12%) |
Aug 03, 2023 | 3.410 | 3.560 | 3.410 | 3.560 | 68,425 | +0.09(+2.59%) |
Aug 02, 2023 | 3.520 | 3.575 | 3.420 | 3.470 | 184,736 | -0.10(-2.80%) |
Aug 01, 2023 | 3.590 | 3.610 | 3.390 | 3.570 | 166,838 | -0.05(-1.38%) |
Jul 31, 2023 | 3.490 | 3.650 | 3.480 | 3.620 | 269,688 | +0.19(+5.54%) |
Jul 28, 2023 | 3.260 | 3.490 | 3.260 | 3.430 | 150,468 | +0.23(+7.19%) |
Jul 27, 2023 | 3.280 | 3.380 | 3.130 | 3.200 | 159,640 | -0.11(-3.32%) |
Jul 26, 2023 | 3.560 | 3.660 | 3.250 | 3.310 | 256,251 | -0.24(-6.76%) |
Jul 25, 2023 | 3.570 | 3.690 | 3.520 | 3.550 | 123,926 | -0.01(-0.28%) |
Jul 24, 2023 | 3.530 | 3.601 | 3.453 | 3.560 | 127,071 | +0.06(+1.71%) |
Jul 21, 2023 | 3.360 | 3.560 | 3.285 | 3.500 | 188,304 | +0.20(+6.06%) |
Jul 20, 2023 | 3.490 | 3.510 | 3.170 | 3.300 | 265,841 | -0.20(-5.71%) |
Jul 19, 2023 | 3.610 | 3.685 | 3.500 | 3.500 | 152,730 | -0.11(-3.05%) |
Jul 18, 2023 | 3.600 | 3.740 | 3.570 | 3.610 | 150,819 | +0.01(+0.28%) |
Jul 17, 2023 | 3.570 | 3.730 | 3.519 | 3.600 | 262,605 | +0.05(+1.41%) |
Jul 14, 2023 | 3.680 | 3.770 | 3.530 | 3.550 | 230,151 | -0.14(-3.79%) |
Jul 13, 2023 | 3.720 | 3.900 | 3.500 | 3.690 | 440,230 | +0.01(+0.27%) |
Jul 12, 2023 | 3.740 | 3.830 | 3.590 | 3.680 | 259,552 | +0.04(+1.10%) |
Jul 11, 2023 | 3.560 | 3.840 | 3.500 | 3.640 | 528,288 | +0.20(+5.81%) |
Jul 10, 2023 | 2.910 | 3.530 | 2.910 | 3.440 | 1,141,486 | +0.53(+18.21%) |
Jul 07, 2023 | 2.820 | 2.970 | 2.820 | 2.910 | 83,356 | +0.09(+3.19%) |
Jul 06, 2023 | 2.840 | 2.850 | 2.710 | 2.820 | 185,346 | -0.11(-3.75%) |
Jul 05, 2023 | 2.790 | 2.950 | 2.770 | 2.930 | 108,138 | +0.13(+4.64%) |