Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.141 | 3.160 | 3.112 | 3.131 | 348,436 | +0.00(+0.00%) |
Sep 28, 2023 | 3.170 | 3.179 | 3.121 | 3.131 | 328,487 | -0.05(-1.52%) |
Sep 27, 2023 | 3.160 | 3.247 | 3.160 | 3.179 | 598,653 | +0.04(+1.23%) |
Sep 26, 2023 | 3.131 | 3.179 | 3.112 | 3.141 | 346,791 | +0.01(+0.31%) |
Sep 25, 2023 | 3.141 | 3.160 | 3.131 | 3.131 | 601,614 | -0.01(-0.31%) |
Sep 22, 2023 | 3.064 | 3.160 | 3.064 | 3.141 | 738,002 | +0.11(+3.50%) |
Sep 21, 2023 | 3.054 | 3.102 | 3.035 | 3.035 | 460,553 | -0.05(-1.57%) |
Sep 20, 2023 | 3.064 | 3.102 | 3.064 | 3.083 | 371,573 | +0.03(+0.95%) |
Sep 19, 2023 | 3.025 | 3.121 | 3.025 | 3.054 | 540,642 | +0.03(+0.96%) |
Sep 18, 2023 | 3.025 | 3.035 | 2.967 | 3.025 | 294,052 | -0.02(-0.63%) |
Sep 15, 2023 | 3.025 | 3.064 | 3.015 | 3.044 | 778,850 | +0.01(+0.32%) |
Sep 14, 2023 | 2.948 | 3.049 | 2.933 | 3.035 | 525,810 | +0.09(+2.95%) |
Sep 13, 2023 | 2.890 | 2.967 | 2.890 | 2.948 | 429,462 | +0.06(+2.01%) |
Sep 12, 2023 | 2.909 | 2.938 | 2.880 | 2.890 | 468,245 | -0.02(-0.66%) |
Sep 11, 2023 | 3.015 | 3.025 | 2.909 | 2.909 | 351,456 | -0.06(-1.95%) |
Sep 08, 2023 | 2.928 | 3.006 | 2.923 | 2.967 | 515,973 | +0.07(+2.33%) |
Sep 07, 2023 | 2.977 | 2.996 | 2.870 | 2.899 | 1,069,537 | -0.08(-2.60%) |
Sep 06, 2023 | 3.035 | 3.062 | 2.977 | 2.977 | 332,311 | -0.04(-1.28%) |
Sep 05, 2023 | 3.092 | 3.102 | 3.015 | 3.015 | 396,571 | -0.08(-2.50%) |
Sep 01, 2023 | 3.131 | 3.131 | 3.073 | 3.092 | 358,541 | -0.01(-0.31%) |
Aug 31, 2023 | 3.121 | 3.131 | 3.083 | 3.102 | 307,020 | +0.01(+0.31%) |
Aug 30, 2023 | 3.102 | 3.112 | 3.073 | 3.092 | 224,032 | +0.00(+0.00%) |
Aug 29, 2023 | 3.015 | 3.092 | 3.015 | 3.092 | 387,370 | +0.11(+3.56%) |
Aug 28, 2023 | 2.996 | 3.035 | 2.977 | 2.986 | 257,833 | +0.01(+0.32%) |
Aug 25, 2023 | 3.015 | 3.035 | 2.957 | 2.977 | 316,504 | -0.03(-0.96%) |
Aug 24, 2023 | 3.064 | 3.097 | 3.006 | 3.006 | 362,086 | -0.07(-2.20%) |
Aug 23, 2023 | 3.083 | 3.092 | 3.044 | 3.073 | 299,284 | -0.02(-0.63%) |
Aug 22, 2023 | 3.102 | 3.117 | 3.088 | 3.092 | 274,838 | +0.01(+0.31%) |
Aug 21, 2023 | 3.112 | 3.131 | 3.083 | 3.083 | 369,755 | -0.02(-0.62%) |
Aug 18, 2023 | 3.102 | 3.146 | 3.044 | 3.102 | 453,642 | -0.03(-0.93%) |
Aug 17, 2023 | 3.160 | 3.208 | 3.121 | 3.131 | 389,037 | -0.01(-0.31%) |
Aug 16, 2023 | 3.198 | 3.254 | 3.141 | 3.141 | 393,326 | -0.05(-1.49%) |
Aug 15, 2023 | 3.217 | 3.217 | 3.157 | 3.188 | 349,843 | -0.04(-1.18%) |
Aug 14, 2023 | 3.207 | 3.236 | 3.141 | 3.226 | 483,375 | +0.01(+0.30%) |
Aug 11, 2023 | 3.188 | 3.246 | 3.169 | 3.217 | 359,454 | +0.03(+0.90%) |
Aug 10, 2023 | 3.179 | 3.218 | 3.169 | 3.188 | 343,350 | +0.01(+0.30%) |
Aug 09, 2023 | 3.179 | 3.222 | 3.177 | 3.179 | 462,639 | -0.01(-0.30%) |
Aug 08, 2023 | 3.150 | 3.188 | 3.122 | 3.188 | 331,161 | -0.02(-0.59%) |
Aug 07, 2023 | 3.150 | 3.217 | 3.141 | 3.207 | 294,808 | +0.08(+2.43%) |
Aug 04, 2023 | 3.160 | 3.217 | 3.131 | 3.131 | 462,754 | +0.00(+0.00%) |
Aug 03, 2023 | 3.103 | 3.160 | 3.084 | 3.131 | 507,813 | +0.05(+1.54%) |
Aug 02, 2023 | 3.103 | 3.122 | 3.046 | 3.084 | 546,946 | -0.02(-0.61%) |
Aug 01, 2023 | 3.150 | 3.158 | 3.084 | 3.103 | 483,035 | -0.07(-2.10%) |
Jul 31, 2023 | 3.179 | 3.236 | 3.160 | 3.169 | 752,390 | -0.01(-0.30%) |
Jul 28, 2023 | 3.055 | 3.179 | 3.048 | 3.179 | 875,491 | +0.12(+4.05%) |
Jul 27, 2023 | 3.141 | 3.150 | 3.008 | 3.055 | 838,906 | -0.10(-3.02%) |
Jul 26, 2023 | 3.093 | 3.150 | 3.084 | 3.150 | 469,350 | +0.07(+2.16%) |
Jul 25, 2023 | 3.074 | 3.136 | 3.074 | 3.084 | 431,357 | +0.03(+0.93%) |
Jul 24, 2023 | 3.093 | 3.093 | 3.027 | 3.055 | 569,586 | -0.03(-0.93%) |
Jul 21, 2023 | 3.103 | 3.122 | 3.027 | 3.084 | 596,947 | +0.01(+0.31%) |
Jul 20, 2023 | 3.084 | 3.108 | 3.055 | 3.074 | 374,243 | -0.02(-0.62%) |
Jul 19, 2023 | 3.065 | 3.103 | 3.055 | 3.093 | 266,101 | +0.03(+0.93%) |
Jul 18, 2023 | 3.065 | 3.131 | 3.046 | 3.065 | 371,725 | -0.02(-0.62%) |
Jul 17, 2023 | 3.160 | 3.169 | 3.074 | 3.084 | 389,524 | -0.05(-1.52%) |
Jul 14, 2023 | 3.169 | 3.171 | 3.122 | 3.131 | 397,149 | -0.07(-2.08%) |
Jul 13, 2023 | 3.207 | 3.226 | 3.169 | 3.198 | 431,601 | +0.00(+0.00%) |
Jul 12, 2023 | 3.198 | 3.265 | 3.198 | 3.198 | 436,404 | +0.03(+0.90%) |
Jul 11, 2023 | 3.131 | 3.193 | 3.131 | 3.169 | 518,633 | +0.04(+1.22%) |
Jul 10, 2023 | 3.141 | 3.198 | 3.112 | 3.131 | 373,647 | -0.02(-0.60%) |
Jul 07, 2023 | 3.036 | 3.188 | 3.036 | 3.150 | 1,252,566 | +0.09(+2.80%) |
Jul 06, 2023 | 3.055 | 3.074 | 2.979 | 3.065 | 678,163 | -0.03(-0.92%) |
Jul 05, 2023 | 3.103 | 3.112 | 3.017 | 3.093 | 647,108 | -0.07(-2.11%) |