Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.216 | 4.225 | 4.062 | 4.125 | 1,955,593 | +0.00(+0.00%) |
Sep 28, 2023 | 3.998 | 4.125 | 3.975 | 4.125 | 2,678,062 | +0.13(+3.18%) |
Sep 27, 2023 | 3.916 | 4.016 | 3.871 | 3.998 | 2,654,806 | +0.13(+3.29%) |
Sep 26, 2023 | 3.880 | 3.971 | 3.853 | 3.871 | 2,395,206 | -0.08(-2.07%) |
Sep 25, 2023 | 3.916 | 3.985 | 3.912 | 3.953 | 2,340,591 | -0.02(-0.46%) |
Sep 22, 2023 | 4.016 | 4.023 | 3.857 | 3.971 | 3,828,611 | -0.01(-0.23%) |
Sep 21, 2023 | 4.380 | 4.443 | 3.971 | 3.980 | 6,408,259 | -0.49(-10.98%) |
Sep 20, 2023 | 4.516 | 4.598 | 4.453 | 4.471 | 1,752,917 | +0.01(+0.20%) |
Sep 19, 2023 | 4.425 | 4.552 | 4.425 | 4.462 | 1,220,890 | +0.02(+0.41%) |
Sep 18, 2023 | 4.543 | 4.543 | 4.425 | 4.443 | 1,739,659 | -0.12(-2.59%) |
Sep 15, 2023 | 4.552 | 4.598 | 4.466 | 4.562 | 4,824,751 | +0.01(+0.20%) |
Sep 14, 2023 | 4.398 | 4.584 | 4.389 | 4.552 | 2,657,682 | +0.24(+5.47%) |
Sep 13, 2023 | 4.434 | 4.489 | 4.271 | 4.316 | 1,876,890 | -0.12(-2.66%) |
Sep 12, 2023 | 4.480 | 4.524 | 4.389 | 4.434 | 3,224,125 | +0.09(+2.09%) |
Sep 11, 2023 | 4.543 | 4.552 | 4.334 | 4.343 | 3,216,839 | -0.16(-3.63%) |
Sep 08, 2023 | 4.534 | 4.543 | 4.462 | 4.507 | 1,305,854 | -0.01(-0.20%) |
Sep 07, 2023 | 4.552 | 4.575 | 4.498 | 4.516 | 1,775,526 | -0.07(-1.58%) |
Sep 06, 2023 | 4.534 | 4.589 | 4.425 | 4.589 | 1,936,625 | +0.07(+1.61%) |
Sep 05, 2023 | 4.562 | 4.616 | 4.462 | 4.516 | 2,544,290 | -0.12(-2.55%) |
Sep 01, 2023 | 4.589 | 4.680 | 4.584 | 4.634 | 1,222,506 | +0.09(+2.00%) |
Aug 31, 2023 | 4.589 | 4.634 | 4.543 | 4.543 | 2,267,065 | -0.03(-0.60%) |
Aug 30, 2023 | 4.562 | 4.580 | 4.489 | 4.571 | 1,211,137 | -0.01(-0.20%) |
Aug 29, 2023 | 4.380 | 4.598 | 4.334 | 4.580 | 1,769,001 | +0.19(+4.35%) |
Aug 28, 2023 | 4.280 | 4.398 | 4.262 | 4.389 | 1,138,944 | +0.15(+3.43%) |
Aug 25, 2023 | 4.343 | 4.380 | 4.219 | 4.244 | 1,215,320 | -0.06(-1.48%) |
Aug 24, 2023 | 4.289 | 4.443 | 4.289 | 4.307 | 1,485,725 | +0.00(+0.00%) |
Aug 23, 2023 | 4.189 | 4.325 | 4.134 | 4.307 | 1,055,943 | +0.14(+3.27%) |
Aug 22, 2023 | 4.189 | 4.244 | 4.144 | 4.171 | 1,069,027 | -0.02(-0.43%) |
Aug 21, 2023 | 4.225 | 4.234 | 4.125 | 4.189 | 1,505,989 | -0.02(-0.43%) |
Aug 18, 2023 | 4.189 | 4.225 | 4.134 | 4.207 | 1,658,453 | -0.02(-0.43%) |
Aug 17, 2023 | 4.271 | 4.316 | 4.216 | 4.225 | 1,562,282 | -0.04(-0.85%) |
Aug 16, 2023 | 4.289 | 4.334 | 4.244 | 4.262 | 1,447,100 | -0.03(-0.64%) |
Aug 15, 2023 | 4.316 | 4.321 | 4.230 | 4.289 | 1,409,556 | -0.08(-1.87%) |
Aug 14, 2023 | 4.389 | 4.407 | 4.325 | 4.371 | 1,401,867 | -0.08(-1.84%) |
Aug 11, 2023 | 4.380 | 4.471 | 4.353 | 4.453 | 1,085,623 | +0.05(+1.24%) |
Aug 10, 2023 | 4.416 | 4.471 | 4.353 | 4.398 | 1,728,868 | +0.05(+1.26%) |
Aug 09, 2023 | 4.480 | 4.507 | 4.334 | 4.343 | 2,006,137 | -0.16(-3.63%) |
Aug 08, 2023 | 4.489 | 4.534 | 4.407 | 4.507 | 1,295,723 | -0.09(-1.98%) |
Aug 07, 2023 | 4.507 | 4.607 | 4.507 | 4.598 | 1,447,569 | +0.09(+2.02%) |
Aug 04, 2023 | 4.407 | 4.548 | 4.389 | 4.507 | 2,001,432 | +0.11(+2.48%) |
Aug 03, 2023 | 4.362 | 4.425 | 4.294 | 4.398 | 1,747,068 | -0.01(-0.21%) |
Aug 02, 2023 | 4.334 | 4.434 | 4.294 | 4.407 | 2,196,336 | +0.02(+0.41%) |
Aug 01, 2023 | 4.571 | 4.589 | 4.343 | 4.389 | 3,163,788 | -0.20(-4.36%) |
Jul 31, 2023 | 4.543 | 4.634 | 4.539 | 4.589 | 2,045,198 | +0.05(+1.20%) |
Jul 28, 2023 | 4.462 | 4.562 | 4.434 | 4.534 | 1,941,442 | +0.16(+3.74%) |
Jul 27, 2023 | 4.498 | 4.566 | 4.371 | 4.371 | 1,799,589 | -0.09(-2.04%) |
Jul 26, 2023 | 4.262 | 4.543 | 4.244 | 4.462 | 4,496,165 | +0.37(+9.11%) |
Jul 25, 2023 | 4.180 | 4.216 | 4.089 | 4.089 | 2,254,053 | -0.14(-3.23%) |
Jul 24, 2023 | 4.189 | 4.339 | 4.189 | 4.225 | 2,259,343 | +0.02(+0.43%) |
Jul 21, 2023 | 4.343 | 4.353 | 4.171 | 4.207 | 2,508,963 | -0.09(-2.11%) |
Jul 20, 2023 | 4.480 | 4.521 | 4.262 | 4.298 | 2,299,194 | -0.17(-3.86%) |
Jul 19, 2023 | 4.289 | 4.489 | 4.289 | 4.471 | 3,083,906 | +0.24(+5.58%) |
Jul 18, 2023 | 4.153 | 4.371 | 4.153 | 4.234 | 2,273,114 | +0.10(+2.42%) |
Jul 17, 2023 | 4.189 | 4.216 | 4.134 | 4.134 | 1,554,986 | -0.07(-1.73%) |
Jul 14, 2023 | 4.253 | 4.259 | 4.166 | 4.207 | 1,615,306 | -0.06(-1.49%) |
Jul 13, 2023 | 4.189 | 4.271 | 4.157 | 4.271 | 1,490,105 | +0.10(+2.40%) |
Jul 12, 2023 | 4.343 | 4.398 | 4.171 | 4.171 | 3,376,235 | -0.11(-2.55%) |
Jul 11, 2023 | 4.225 | 4.289 | 4.166 | 4.280 | 1,321,477 | +0.10(+2.39%) |
Jul 10, 2023 | 4.180 | 4.251 | 4.134 | 4.180 | 1,966,788 | -0.05(-1.08%) |
Jul 07, 2023 | 4.044 | 4.289 | 4.044 | 4.225 | 2,551,538 | +0.16(+4.03%) |
Jul 06, 2023 | 4.035 | 4.080 | 3.925 | 4.062 | 2,771,087 | -0.04(-0.89%) |
Jul 05, 2023 | 4.244 | 4.271 | 4.098 | 4.098 | 3,446,991 | -0.17(-4.04%) |