Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.250 | 4.284 | 4.120 | 4.140 | 27,608 | -0.08(-1.90%) |
Sep 28, 2023 | 4.230 | 4.370 | 4.200 | 4.220 | 39,674 | -0.01(-0.24%) |
Sep 27, 2023 | 4.200 | 4.330 | 4.190 | 4.230 | 39,522 | +0.07(+1.68%) |
Sep 26, 2023 | 4.200 | 4.240 | 4.160 | 4.160 | 63,254 | -0.08(-1.89%) |
Sep 25, 2023 | 4.170 | 4.280 | 4.160 | 4.240 | 53,472 | +0.07(+1.68%) |
Sep 22, 2023 | 4.240 | 4.240 | 4.140 | 4.170 | 74,507 | -0.07(-1.65%) |
Sep 21, 2023 | 4.390 | 4.390 | 4.180 | 4.240 | 69,684 | -0.16(-3.64%) |
Sep 20, 2023 | 4.410 | 4.430 | 4.350 | 4.400 | 101,511 | +0.01(+0.23%) |
Sep 19, 2023 | 4.420 | 4.420 | 4.360 | 4.390 | 80,990 | -0.01(-0.23%) |
Sep 18, 2023 | 4.490 | 4.525 | 4.370 | 4.400 | 53,157 | -0.08(-1.79%) |
Sep 15, 2023 | 4.480 | 4.690 | 4.400 | 4.480 | 817,986 | +0.00(+0.00%) |
Sep 14, 2023 | 4.550 | 4.600 | 4.450 | 4.480 | 79,463 | -0.04(-0.88%) |
Sep 13, 2023 | 4.520 | 4.570 | 4.450 | 4.520 | 135,363 | +0.00(+0.00%) |
Sep 12, 2023 | 4.540 | 4.610 | 4.490 | 4.520 | 51,713 | -0.01(-0.22%) |
Sep 11, 2023 | 4.560 | 4.570 | 4.460 | 4.530 | 94,156 | -0.02(-0.44%) |
Sep 08, 2023 | 4.610 | 4.610 | 4.510 | 4.550 | 34,497 | -0.04(-0.87%) |
Sep 07, 2023 | 4.620 | 4.650 | 4.579 | 4.590 | 44,692 | -0.03(-0.65%) |
Sep 06, 2023 | 4.620 | 4.630 | 4.570 | 4.620 | 29,983 | +0.00(+0.00%) |
Sep 05, 2023 | 4.650 | 4.655 | 4.590 | 4.620 | 52,723 | -0.05(-1.07%) |
Sep 01, 2023 | 4.590 | 4.700 | 4.590 | 4.670 | 81,045 | +0.08(+1.74%) |
Aug 31, 2023 | 4.660 | 4.690 | 4.533 | 4.590 | 87,572 | -0.05(-1.08%) |
Aug 30, 2023 | 4.690 | 4.705 | 4.638 | 4.640 | 46,973 | -0.06(-1.28%) |
Aug 29, 2023 | 4.780 | 4.780 | 4.623 | 4.700 | 57,021 | -0.08(-1.78%) |
Aug 28, 2023 | 4.780 | 4.850 | 4.690 | 4.785 | 156,202 | +0.04(+0.74%) |
Aug 25, 2023 | 4.700 | 4.770 | 4.610 | 4.750 | 68,938 | +0.08(+1.71%) |
Aug 24, 2023 | 4.380 | 4.815 | 4.360 | 4.670 | 325,682 | +0.30(+6.86%) |
Aug 23, 2023 | 4.200 | 4.400 | 4.200 | 4.370 | 103,685 | +0.20(+4.80%) |
Aug 22, 2023 | 4.220 | 4.272 | 4.160 | 4.170 | 142,441 | -0.05(-1.18%) |
Aug 21, 2023 | 4.250 | 4.307 | 4.141 | 4.220 | 113,433 | +0.00(+0.00%) |
Aug 18, 2023 | 4.160 | 4.250 | 4.159 | 4.220 | 81,576 | +0.05(+1.20%) |
Aug 17, 2023 | 4.270 | 4.310 | 4.150 | 4.170 | 74,334 | -0.08(-1.88%) |
Aug 16, 2023 | 4.380 | 4.430 | 4.250 | 4.250 | 72,528 | -0.12(-2.75%) |
Aug 15, 2023 | 4.570 | 4.570 | 4.320 | 4.370 | 71,100 | -0.20(-4.38%) |
Aug 14, 2023 | 4.410 | 4.640 | 4.400 | 4.570 | 178,545 | +0.16(+3.63%) |
Aug 11, 2023 | 4.490 | 4.490 | 4.380 | 4.410 | 78,445 | -0.08(-1.78%) |
Aug 10, 2023 | 4.640 | 4.640 | 4.470 | 4.490 | 81,224 | -0.04(-0.88%) |
Aug 09, 2023 | 4.300 | 4.740 | 4.300 | 4.530 | 341,770 | +0.36(+8.63%) |
Aug 08, 2023 | 4.270 | 4.270 | 4.085 | 4.170 | 91,229 | -0.10(-2.34%) |
Aug 07, 2023 | 4.280 | 4.370 | 4.170 | 4.270 | 50,194 | +0.00(+0.00%) |
Aug 04, 2023 | 4.240 | 4.370 | 4.225 | 4.270 | 66,675 | +0.05(+1.18%) |
Aug 03, 2023 | 4.220 | 4.370 | 4.180 | 4.220 | 140,855 | -0.02(-0.47%) |
Aug 02, 2023 | 4.120 | 4.260 | 4.102 | 4.240 | 68,977 | +0.11(+2.66%) |
Aug 01, 2023 | 4.150 | 4.150 | 3.950 | 4.130 | 78,187 | -0.03(-0.72%) |
Jul 31, 2023 | 3.860 | 4.180 | 3.860 | 4.160 | 191,781 | +0.29(+7.49%) |
Jul 28, 2023 | 3.850 | 3.900 | 3.840 | 3.870 | 48,854 | +0.01(+0.26%) |
Jul 27, 2023 | 3.930 | 3.940 | 3.815 | 3.860 | 72,075 | -0.07(-1.78%) |
Jul 26, 2023 | 3.950 | 3.990 | 3.900 | 3.930 | 71,676 | -0.04(-1.01%) |
Jul 25, 2023 | 4.000 | 4.020 | 3.950 | 3.970 | 63,923 | -0.03(-0.75%) |
Jul 24, 2023 | 3.920 | 4.010 | 3.900 | 4.000 | 110,656 | +0.06(+1.52%) |
Jul 21, 2023 | 4.040 | 4.040 | 3.930 | 3.940 | 95,300 | -0.10(-2.48%) |
Jul 20, 2023 | 4.000 | 4.050 | 3.950 | 4.040 | 95,376 | +0.05(+1.25%) |
Jul 19, 2023 | 3.960 | 4.040 | 3.950 | 3.990 | 75,520 | -0.01(-0.25%) |
Jul 18, 2023 | 3.920 | 4.005 | 3.920 | 4.000 | 206,925 | +0.14(+3.63%) |
Jul 17, 2023 | 3.930 | 3.940 | 3.797 | 3.860 | 141,923 | -0.04(-1.03%) |
Jul 14, 2023 | 3.940 | 3.960 | 3.820 | 3.900 | 104,677 | -0.04(-1.02%) |
Jul 13, 2023 | 3.970 | 4.000 | 3.930 | 3.940 | 58,506 | -0.01(-0.25%) |
Jul 12, 2023 | 3.950 | 4.020 | 3.950 | 3.950 | 200,494 | -0.01(-0.25%) |
Jul 11, 2023 | 3.900 | 3.970 | 3.870 | 3.960 | 108,691 | +0.07(+1.80%) |
Jul 10, 2023 | 3.850 | 3.950 | 3.841 | 3.890 | 102,397 | +0.02(+0.52%) |
Jul 07, 2023 | 3.810 | 3.898 | 3.810 | 3.870 | 153,726 | +0.05(+1.31%) |
Jul 06, 2023 | 3.920 | 3.950 | 3.720 | 3.820 | 240,469 | -0.13(-3.29%) |
Jul 05, 2023 | 4.000 | 4.050 | 3.950 | 3.950 | 174,017 | -0.11(-2.71%) |