Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.624 | 3.634 | 3.498 | 3.537 | 2,126,120 | -0.05(-1.35%) |
Sep 28, 2023 | 3.586 | 3.653 | 3.452 | 3.586 | 3,689,271 | -0.06(-1.60%) |
Sep 27, 2023 | 3.779 | 3.925 | 3.552 | 3.644 | 5,411,916 | -0.03(-0.79%) |
Sep 26, 2023 | 3.760 | 3.886 | 3.634 | 3.673 | 5,113,534 | -0.03(-0.79%) |
Sep 25, 2023 | 3.673 | 3.779 | 3.702 | 3.702 | 7,492,803 | +0.04(+1.06%) |
Sep 22, 2023 | 3.653 | 3.707 | 3.547 | 3.663 | 2,363,185 | +0.09(+2.44%) |
Sep 21, 2023 | 3.760 | 3.760 | 3.576 | 3.576 | 2,212,630 | -0.22(-5.87%) |
Sep 20, 2023 | 3.867 | 3.983 | 3.760 | 3.799 | 2,131,553 | -0.01(-0.25%) |
Sep 19, 2023 | 4.001 | 4.068 | 3.808 | 3.808 | 5,805,647 | -0.23(-5.71%) |
Sep 18, 2023 | 4.078 | 4.155 | 3.953 | 4.039 | 5,489,179 | -0.19(-4.55%) |
Sep 15, 2023 | 4.443 | 4.520 | 4.193 | 4.232 | 6,028,027 | +0.00(+0.00%) |
Sep 14, 2023 | 4.126 | 4.309 | 4.055 | 4.232 | 4,503,185 | +0.19(+4.76%) |
Sep 13, 2023 | 4.010 | 4.260 | 3.857 | 4.039 | 4,755,273 | -0.05(-1.18%) |
Sep 12, 2023 | 4.376 | 4.520 | 4.001 | 4.087 | 7,028,946 | -0.36(-8.01%) |
Sep 11, 2023 | 3.857 | 4.443 | 3.847 | 4.443 | 9,358,259 | +0.66(+17.56%) |
Sep 08, 2023 | 3.760 | 3.953 | 3.635 | 3.780 | 6,357,394 | +0.09(+2.34%) |
Sep 07, 2023 | 3.683 | 3.760 | 3.510 | 3.693 | 3,459,833 | +0.06(+1.59%) |
Sep 06, 2023 | 3.789 | 3.853 | 3.568 | 3.635 | 5,333,564 | -0.04(-1.05%) |
Sep 05, 2023 | 3.395 | 3.770 | 3.366 | 3.674 | 9,183,009 | +0.26(+7.61%) |
Sep 01, 2023 | 3.510 | 3.539 | 3.347 | 3.414 | 4,833,401 | +0.03(+0.85%) |
Aug 31, 2023 | 3.145 | 3.626 | 3.140 | 3.385 | 9,853,148 | +0.28(+8.98%) |
Aug 30, 2023 | 2.799 | 3.366 | 2.770 | 3.106 | 11,956,868 | +0.30(+10.62%) |
Aug 29, 2023 | 2.770 | 2.837 | 2.742 | 2.808 | 1,322,705 | +0.06(+2.10%) |
Aug 28, 2023 | 2.760 | 2.789 | 2.751 | 2.751 | 1,864,448 | -0.03(-1.04%) |
Aug 25, 2023 | 2.789 | 2.789 | 2.731 | 2.779 | 779,863 | +0.02(+0.70%) |
Aug 24, 2023 | 2.847 | 2.847 | 2.760 | 2.760 | 1,794,879 | -0.11(-3.69%) |
Aug 23, 2023 | 2.847 | 2.876 | 2.818 | 2.866 | 2,408,194 | +0.01(+0.34%) |
Aug 22, 2023 | 2.866 | 2.901 | 2.847 | 2.856 | 3,384,191 | +0.00(+0.00%) |
Aug 21, 2023 | 2.914 | 2.933 | 2.837 | 2.856 | 2,721,857 | -0.08(-2.62%) |
Aug 18, 2023 | 2.943 | 2.972 | 2.885 | 2.933 | 1,594,923 | +0.01(+0.33%) |
Aug 17, 2023 | 2.924 | 2.962 | 2.885 | 2.924 | 2,244,433 | +0.03(+1.00%) |
Aug 16, 2023 | 2.847 | 2.933 | 2.837 | 2.895 | 1,797,538 | +0.02(+0.67%) |
Aug 15, 2023 | 2.904 | 2.924 | 2.847 | 2.876 | 1,317,298 | -0.05(-1.64%) |
Aug 14, 2023 | 2.933 | 2.962 | 2.876 | 2.924 | 1,719,620 | -0.02(-0.65%) |
Aug 11, 2023 | 2.991 | 3.001 | 2.933 | 2.943 | 1,052,957 | -0.04(-1.29%) |
Aug 10, 2023 | 3.049 | 3.049 | 2.933 | 2.981 | 2,462,486 | -0.04(-1.27%) |
Aug 09, 2023 | 3.145 | 3.145 | 3.001 | 3.020 | 2,354,845 | -0.12(-3.68%) |
Aug 08, 2023 | 3.010 | 3.145 | 2.987 | 3.135 | 4,651,726 | +0.12(+3.82%) |
Aug 07, 2023 | 3.049 | 3.058 | 2.962 | 3.020 | 2,251,108 | -0.04(-1.26%) |
Aug 04, 2023 | 3.078 | 3.097 | 3.044 | 3.058 | 1,460,476 | -0.01(-0.31%) |
Aug 03, 2023 | 3.039 | 3.126 | 3.010 | 3.068 | 1,733,018 | +0.03(+0.95%) |
Aug 02, 2023 | 3.087 | 3.115 | 3.029 | 3.039 | 2,814,248 | -0.08(-2.47%) |
Aug 01, 2023 | 3.145 | 3.155 | 3.097 | 3.116 | 1,496,624 | -0.06(-1.82%) |
Jul 31, 2023 | 3.049 | 3.174 | 3.049 | 3.174 | 2,829,294 | +0.14(+4.76%) |
Jul 28, 2023 | 2.914 | 3.053 | 2.904 | 3.029 | 2,031,259 | +0.11(+3.62%) |
Jul 27, 2023 | 2.953 | 3.010 | 2.924 | 2.924 | 1,375,780 | -0.03(-0.98%) |
Jul 26, 2023 | 2.895 | 2.999 | 2.895 | 2.953 | 3,240,384 | +0.11(+3.72%) |
Jul 25, 2023 | 2.924 | 2.930 | 2.847 | 2.847 | 1,551,191 | -0.06(-1.99%) |
Jul 24, 2023 | 2.933 | 2.933 | 2.866 | 2.904 | 1,778,860 | -0.03(-0.98%) |
Jul 21, 2023 | 2.962 | 2.962 | 2.895 | 2.933 | 1,281,387 | -0.01(-0.33%) |
Jul 20, 2023 | 3.020 | 3.045 | 2.914 | 2.943 | 1,105,325 | -0.08(-2.55%) |
Jul 19, 2023 | 2.972 | 3.058 | 2.972 | 3.020 | 1,871,342 | +0.05(+1.62%) |
Jul 18, 2023 | 2.953 | 3.010 | 2.953 | 2.972 | 1,647,116 | +0.00(+0.00%) |
Jul 17, 2023 | 2.981 | 3.039 | 2.962 | 2.972 | 2,297,903 | -0.05(-1.59%) |
Jul 14, 2023 | 3.174 | 3.174 | 2.991 | 3.020 | 705,810 | -0.15(-4.85%) |
Jul 13, 2023 | 3.087 | 3.212 | 3.087 | 3.174 | 2,516,206 | +0.07(+2.17%) |
Jul 12, 2023 | 3.174 | 3.188 | 3.058 | 3.106 | 1,697,796 | -0.04(-1.22%) |
Jul 11, 2023 | 3.058 | 3.164 | 3.051 | 3.145 | 3,642,972 | +0.09(+2.83%) |
Jul 10, 2023 | 3.049 | 3.110 | 3.039 | 3.058 | 2,632,953 | -0.02(-0.63%) |
Jul 07, 2023 | 2.885 | 3.092 | 2.876 | 3.078 | 2,169,034 | +0.19(+6.67%) |
Jul 06, 2023 | 2.924 | 3.029 | 2.866 | 2.885 | 2,936,325 | -0.08(-2.60%) |
Jul 05, 2023 | 3.049 | 3.054 | 2.943 | 2.962 | 2,203,942 | -0.10(-3.14%) |