Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.390 | 4.418 | 4.167 | 4.167 | 1,444 | +0.10(+2.46%) |
Sep 28, 2023 | 4.030 | 4.230 | 4.025 | 4.066 | 3,331 | +0.05(+1.15%) |
Sep 27, 2023 | 4.110 | 4.180 | 4.020 | 4.020 | 3,130 | -0.15(-3.60%) |
Sep 26, 2023 | 4.150 | 4.300 | 4.100 | 4.170 | 2,230 | +0.08(+1.96%) |
Sep 25, 2023 | 4.160 | 4.135 | 4.090 | 4.090 | 7,120 | -0.06(-1.45%) |
Sep 22, 2023 | 4.390 | 4.440 | 4.140 | 4.150 | 7,195 | -0.16(-3.71%) |
Sep 21, 2023 | 4.180 | 4.430 | 4.180 | 4.310 | 3,516 | -0.04(-0.92%) |
Sep 20, 2023 | 4.150 | 4.500 | 4.140 | 4.350 | 18,280 | +0.25(+6.10%) |
Sep 19, 2023 | 4.040 | 4.100 | 4.010 | 4.100 | 2,504 | -0.01(-0.24%) |
Sep 18, 2023 | 4.220 | 4.240 | 4.010 | 4.110 | 3,913 | +0.11(+2.75%) |
Sep 15, 2023 | 4.000 | 4.130 | 4.000 | 4.000 | 18,923 | +0.00(+0.00%) |
Sep 14, 2023 | 4.080 | 4.100 | 4.000 | 4.000 | 7,075 | -0.05(-1.23%) |
Sep 13, 2023 | 4.100 | 4.160 | 4.006 | 4.050 | 5,541 | +0.03(+0.75%) |
Sep 12, 2023 | 4.080 | 4.280 | 4.000 | 4.020 | 9,708 | -0.06(-1.35%) |
Sep 11, 2023 | 3.970 | 4.250 | 3.970 | 4.075 | 19,939 | +0.10(+2.64%) |
Sep 08, 2023 | 3.940 | 3.970 | 3.780 | 3.970 | 6,933 | +0.09(+2.32%) |
Sep 07, 2023 | 3.830 | 3.880 | 3.830 | 3.880 | 1,003 | -0.10(-2.51%) |
Sep 06, 2023 | 3.787 | 3.980 | 3.648 | 3.980 | 7,253 | +0.11(+2.82%) |
Sep 05, 2023 | 3.790 | 3.871 | 3.750 | 3.871 | 4,832 | +0.09(+2.40%) |
Sep 01, 2023 | 3.780 | 3.990 | 3.734 | 3.780 | 7,557 | +0.08(+2.16%) |
Aug 31, 2023 | 3.690 | 3.768 | 3.670 | 3.700 | 1,757 | -0.03(-0.80%) |
Aug 30, 2023 | 3.710 | 3.790 | 3.570 | 3.730 | 5,177 | +0.09(+2.47%) |
Aug 29, 2023 | 3.630 | 3.700 | 3.500 | 3.640 | 14,371 | -0.01(-0.29%) |
Aug 28, 2023 | 3.665 | 3.670 | 3.460 | 3.651 | 13,011 | +0.01(+0.29%) |
Aug 25, 2023 | 3.570 | 3.640 | 3.450 | 3.640 | 7,731 | -0.01(-0.27%) |
Aug 24, 2023 | 3.470 | 3.650 | 3.470 | 3.650 | 10,480 | +0.00(+0.00%) |
Aug 23, 2023 | 3.710 | 3.790 | 3.610 | 3.650 | 7,545 | -0.11(-2.93%) |
Aug 22, 2023 | 3.622 | 3.760 | 3.622 | 3.760 | 10,544 | +0.04(+1.01%) |
Aug 21, 2023 | 3.650 | 3.836 | 3.654 | 3.723 | 4,690 | -0.17(-4.31%) |
Aug 18, 2023 | 3.690 | 3.960 | 3.490 | 3.890 | 29,240 | +0.29(+8.06%) |
Aug 17, 2023 | 3.650 | 3.820 | 3.420 | 3.600 | 20,896 | +0.00(+0.00%) |
Aug 16, 2023 | 3.390 | 3.670 | 3.390 | 3.600 | 13,390 | -0.03(-0.83%) |
Aug 15, 2023 | 3.800 | 3.800 | 3.540 | 3.630 | 17,059 | -0.22(-5.71%) |
Aug 14, 2023 | 4.096 | 4.096 | 3.790 | 3.850 | 26,747 | -0.14(-3.62%) |
Aug 11, 2023 | 4.099 | 4.099 | 3.930 | 3.994 | 8,557 | +0.01(+0.37%) |
Aug 10, 2023 | 3.930 | 4.050 | 3.800 | 3.980 | 8,489 | +0.10(+2.57%) |
Aug 09, 2023 | 4.120 | 4.120 | 3.743 | 3.880 | 18,805 | -0.12(-3.00%) |
Aug 08, 2023 | 3.940 | 4.310 | 3.900 | 4.000 | 38,172 | +0.13(+3.36%) |
Aug 07, 2023 | 4.030 | 4.030 | 3.830 | 3.870 | 24,502 | -0.13(-3.25%) |
Aug 04, 2023 | 3.720 | 4.100 | 3.690 | 4.000 | 36,957 | +0.18(+4.71%) |
Aug 03, 2023 | 3.530 | 3.998 | 3.440 | 3.820 | 41,045 | +0.25(+7.00%) |
Aug 02, 2023 | 3.040 | 3.570 | 3.040 | 3.570 | 65,909 | +0.47(+15.16%) |
Aug 01, 2023 | 3.150 | 3.180 | 2.950 | 3.100 | 20,913 | +0.00(+0.00%) |
Jul 31, 2023 | 3.070 | 3.180 | 3.030 | 3.100 | 10,037 | +0.02(+0.65%) |
Jul 28, 2023 | 3.000 | 3.080 | 2.910 | 3.080 | 6,196 | +0.15(+5.09%) |
Jul 27, 2023 | 2.980 | 3.046 | 2.880 | 2.931 | 8,780 | -0.07(-2.31%) |
Jul 26, 2023 | 2.965 | 3.135 | 2.965 | 3.000 | 12,891 | +0.05(+1.69%) |
Jul 25, 2023 | 3.040 | 3.074 | 2.830 | 2.950 | 45,187 | -0.17(-5.42%) |
Jul 24, 2023 | 3.260 | 3.320 | 3.000 | 3.119 | 43,109 | -0.13(-4.03%) |
Jul 21, 2023 | 3.310 | 3.409 | 3.200 | 3.250 | 21,996 | -0.17(-4.97%) |
Jul 20, 2023 | 3.340 | 3.500 | 3.170 | 3.420 | 102,306 | +0.00(+0.00%) |
Jul 19, 2023 | 3.500 | 3.750 | 3.350 | 3.420 | 140,578 | -0.08(-2.29%) |
Jul 18, 2023 | 3.390 | 5.200 | 3.060 | 3.500 | 1,795,143 | +0.28(+8.57%) |
Jul 17, 2023 | 3.230 | 3.278 | 3.120 | 3.224 | 10,163 | +0.09(+2.99%) |
Jul 14, 2023 | 3.320 | 3.320 | 3.130 | 3.130 | 4,268 | -0.19(-5.72%) |
Jul 13, 2023 | 3.200 | 3.320 | 3.160 | 3.320 | 5,873 | +0.14(+4.40%) |
Jul 12, 2023 | 3.111 | 3.225 | 3.110 | 3.180 | 4,368 | +0.21(+7.07%) |
Jul 11, 2023 | 2.830 | 2.970 | 2.830 | 2.970 | 6,197 | +0.08(+2.92%) |
Jul 10, 2023 | 2.855 | 2.962 | 2.830 | 2.886 | 13,048 | -0.00(-0.09%) |
Jul 07, 2023 | 3.000 | 3.060 | 2.780 | 2.888 | 10,869 | -0.02(-0.75%) |
Jul 06, 2023 | 3.220 | 3.250 | 2.910 | 2.910 | 4,727 | -0.21(-6.84%) |
Jul 05, 2023 | 3.160 | 3.160 | 3.010 | 3.124 | 3,732 | -0.11(-3.52%) |