Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.690 | 3.710 | 3.620 | 3.620 | 54,648 | -0.08(-2.16%) |
Sep 28, 2023 | 3.630 | 3.720 | 3.630 | 3.700 | 60,736 | +0.00(+0.00%) |
Sep 27, 2023 | 3.630 | 3.700 | 3.630 | 3.700 | 25,591 | +0.09(+2.49%) |
Sep 26, 2023 | 3.530 | 3.670 | 3.511 | 3.610 | 58,509 | +0.04(+1.12%) |
Sep 25, 2023 | 3.510 | 3.610 | 3.560 | 3.570 | 34,996 | -0.01(-0.28%) |
Sep 22, 2023 | 3.550 | 3.700 | 3.545 | 3.580 | 60,290 | +0.02(+0.56%) |
Sep 21, 2023 | 3.580 | 3.650 | 3.560 | 3.560 | 34,863 | -0.06(-1.66%) |
Sep 20, 2023 | 3.600 | 3.633 | 3.520 | 3.620 | 46,980 | -0.02(-0.55%) |
Sep 19, 2023 | 3.590 | 3.640 | 3.560 | 3.640 | 34,997 | +0.04(+1.11%) |
Sep 18, 2023 | 3.580 | 3.668 | 3.560 | 3.600 | 42,718 | +0.04(+1.12%) |
Sep 15, 2023 | 3.650 | 3.720 | 3.540 | 3.560 | 53,386 | -0.12(-3.26%) |
Sep 14, 2023 | 3.740 | 3.740 | 3.660 | 3.680 | 27,566 | -0.06(-1.60%) |
Sep 13, 2023 | 3.730 | 3.750 | 3.662 | 3.740 | 27,472 | +0.01(+0.27%) |
Sep 12, 2023 | 3.720 | 3.740 | 3.700 | 3.730 | 48,161 | -0.01(-0.27%) |
Sep 11, 2023 | 3.720 | 3.790 | 3.660 | 3.740 | 48,987 | -0.02(-0.53%) |
Sep 08, 2023 | 3.720 | 3.760 | 3.610 | 3.760 | 85,889 | +0.01(+0.27%) |
Sep 07, 2023 | 3.760 | 3.770 | 3.600 | 3.750 | 35,562 | +0.00(+0.00%) |
Sep 06, 2023 | 3.720 | 3.780 | 3.640 | 3.750 | 92,016 | +0.04(+1.08%) |
Sep 05, 2023 | 3.620 | 3.740 | 3.540 | 3.710 | 50,435 | +0.10(+2.77%) |
Sep 01, 2023 | 3.560 | 3.637 | 3.530 | 3.610 | 83,565 | +0.05(+1.40%) |
Aug 31, 2023 | 3.600 | 3.630 | 3.520 | 3.560 | 299,808 | -0.06(-1.66%) |
Aug 30, 2023 | 3.590 | 3.643 | 3.580 | 3.620 | 22,593 | -0.01(-0.28%) |
Aug 29, 2023 | 3.560 | 3.630 | 3.540 | 3.630 | 47,820 | +0.03(+0.83%) |
Aug 28, 2023 | 3.610 | 3.635 | 3.520 | 3.600 | 82,804 | +0.00(+0.00%) |
Aug 25, 2023 | 3.550 | 3.660 | 3.540 | 3.600 | 151,666 | +0.00(+0.00%) |
Aug 24, 2023 | 3.720 | 3.720 | 3.600 | 3.600 | 127,503 | -0.14(-3.74%) |
Aug 23, 2023 | 3.650 | 3.740 | 3.629 | 3.740 | 51,915 | +0.07(+1.91%) |
Aug 22, 2023 | 3.730 | 3.766 | 3.630 | 3.670 | 33,405 | -0.10(-2.65%) |
Aug 21, 2023 | 3.620 | 3.770 | 3.604 | 3.770 | 100,685 | +0.14(+3.86%) |
Aug 18, 2023 | 3.540 | 3.630 | 3.510 | 3.630 | 43,956 | +0.04(+1.11%) |
Aug 17, 2023 | 3.630 | 3.630 | 3.520 | 3.590 | 63,288 | -0.07(-1.91%) |
Aug 16, 2023 | 3.700 | 3.730 | 3.570 | 3.660 | 59,600 | -0.07(-1.88%) |
Aug 15, 2023 | 3.710 | 3.760 | 3.630 | 3.730 | 62,502 | -0.02(-0.53%) |
Aug 14, 2023 | 3.690 | 3.770 | 3.610 | 3.750 | 58,698 | +0.03(+0.81%) |
Aug 11, 2023 | 3.710 | 3.770 | 3.670 | 3.720 | 50,916 | -0.03(-0.80%) |
Aug 10, 2023 | 3.850 | 3.920 | 3.710 | 3.750 | 100,541 | -0.10(-2.60%) |
Aug 09, 2023 | 3.850 | 3.951 | 3.850 | 3.850 | 65,028 | -0.11(-2.78%) |
Aug 08, 2023 | 3.960 | 3.980 | 3.890 | 3.960 | 29,776 | +0.00(+0.00%) |
Aug 07, 2023 | 3.920 | 3.970 | 3.830 | 3.960 | 66,751 | +0.03(+0.76%) |
Aug 04, 2023 | 4.030 | 4.070 | 3.900 | 3.930 | 95,361 | -0.11(-2.72%) |
Aug 03, 2023 | 4.060 | 4.080 | 4.010 | 4.040 | 24,438 | +0.01(+0.25%) |
Aug 02, 2023 | 4.010 | 4.079 | 4.010 | 4.030 | 61,393 | -0.03(-0.74%) |
Aug 01, 2023 | 4.030 | 4.090 | 4.030 | 4.060 | 22,670 | -0.01(-0.25%) |
Jul 31, 2023 | 4.030 | 4.170 | 4.030 | 4.070 | 71,801 | +0.00(+0.00%) |
Jul 28, 2023 | 4.320 | 4.350 | 4.020 | 4.070 | 108,248 | -0.24(-5.57%) |
Jul 27, 2023 | 4.180 | 4.400 | 4.152 | 4.310 | 158,362 | +0.17(+4.11%) |
Jul 26, 2023 | 3.990 | 4.190 | 3.950 | 4.140 | 144,461 | +0.12(+2.99%) |
Jul 25, 2023 | 4.100 | 4.130 | 4.000 | 4.020 | 52,428 | -0.09(-2.07%) |
Jul 24, 2023 | 3.940 | 4.140 | 3.940 | 4.105 | 143,833 | +0.16(+3.92%) |
Jul 21, 2023 | 4.010 | 4.010 | 3.860 | 3.950 | 104,701 | -0.07(-1.69%) |
Jul 20, 2023 | 3.760 | 4.020 | 3.711 | 4.018 | 569,911 | +0.27(+7.14%) |
Jul 19, 2023 | 3.780 | 3.795 | 3.715 | 3.750 | 75,837 | -0.01(-0.27%) |
Jul 18, 2023 | 3.720 | 3.760 | 3.690 | 3.760 | 88,739 | +0.03(+0.80%) |
Jul 17, 2023 | 3.600 | 3.730 | 3.500 | 3.730 | 126,520 | +0.10(+2.75%) |
Jul 14, 2023 | 3.650 | 3.650 | 3.580 | 3.630 | 138,565 | +0.00(+0.00%) |
Jul 13, 2023 | 3.390 | 3.660 | 3.352 | 3.630 | 265,749 | +0.24(+7.08%) |
Jul 12, 2023 | 3.300 | 3.390 | 3.280 | 3.390 | 188,466 | +0.14(+4.31%) |
Jul 11, 2023 | 3.220 | 3.280 | 3.220 | 3.250 | 76,324 | +0.01(+0.31%) |
Jul 10, 2023 | 3.250 | 3.250 | 3.180 | 3.240 | 49,746 | +0.01(+0.31%) |
Jul 07, 2023 | 3.200 | 3.240 | 3.180 | 3.230 | 58,714 | +0.02(+0.62%) |
Jul 06, 2023 | 3.200 | 3.228 | 3.170 | 3.210 | 55,692 | -0.02(-0.62%) |
Jul 05, 2023 | 3.170 | 3.250 | 3.160 | 3.230 | 68,356 | +0.04(+1.25%) |