Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.470 | 3.470 | 3.210 | 3.260 | 105,390 | -0.09(-2.69%) |
Sep 28, 2023 | 3.540 | 3.540 | 3.300 | 3.350 | 78,007 | -0.19(-5.37%) |
Sep 27, 2023 | 3.710 | 3.785 | 3.520 | 3.540 | 135,146 | -0.16(-4.32%) |
Sep 26, 2023 | 3.740 | 3.845 | 3.687 | 3.700 | 81,725 | -0.11(-2.89%) |
Sep 25, 2023 | 3.680 | 3.820 | 3.760 | 3.810 | 58,411 | +0.09(+2.42%) |
Sep 22, 2023 | 3.750 | 3.920 | 3.700 | 3.720 | 98,848 | -0.02(-0.53%) |
Sep 21, 2023 | 3.570 | 3.780 | 3.570 | 3.740 | 77,545 | +0.04(+1.08%) |
Sep 20, 2023 | 3.710 | 3.771 | 3.650 | 3.700 | 171,858 | -0.01(-0.27%) |
Sep 19, 2023 | 3.790 | 3.800 | 3.665 | 3.710 | 136,516 | -0.07(-1.85%) |
Sep 18, 2023 | 3.780 | 3.960 | 3.700 | 3.780 | 139,355 | -0.01(-0.26%) |
Sep 15, 2023 | 3.580 | 3.890 | 3.480 | 3.790 | 453,638 | +0.22(+6.16%) |
Sep 14, 2023 | 3.460 | 3.580 | 3.406 | 3.570 | 87,460 | +0.11(+3.18%) |
Sep 13, 2023 | 3.500 | 3.500 | 3.390 | 3.460 | 100,861 | +0.00(+0.00%) |
Sep 12, 2023 | 3.410 | 3.500 | 3.390 | 3.460 | 80,602 | +0.02(+0.58%) |
Sep 11, 2023 | 3.270 | 3.470 | 3.260 | 3.440 | 191,192 | +0.17(+5.20%) |
Sep 08, 2023 | 3.300 | 3.380 | 3.220 | 3.270 | 79,826 | -0.02(-0.61%) |
Sep 07, 2023 | 3.340 | 3.340 | 3.180 | 3.290 | 79,773 | +0.01(+0.30%) |
Sep 06, 2023 | 3.210 | 3.330 | 3.210 | 3.280 | 78,017 | +0.07(+2.18%) |
Sep 05, 2023 | 3.270 | 3.270 | 3.110 | 3.210 | 98,044 | -0.06(-1.83%) |
Sep 01, 2023 | 3.340 | 3.370 | 3.245 | 3.270 | 78,016 | -0.04(-1.21%) |
Aug 31, 2023 | 3.440 | 3.470 | 3.220 | 3.310 | 145,158 | -0.16(-4.61%) |
Aug 30, 2023 | 3.600 | 3.669 | 3.420 | 3.470 | 85,302 | -0.11(-3.07%) |
Aug 29, 2023 | 3.570 | 3.778 | 3.550 | 3.580 | 93,851 | -0.04(-1.10%) |
Aug 28, 2023 | 3.500 | 3.660 | 3.420 | 3.620 | 137,584 | +0.15(+4.32%) |
Aug 25, 2023 | 3.600 | 3.610 | 3.350 | 3.470 | 76,181 | -0.12(-3.34%) |
Aug 24, 2023 | 3.650 | 3.720 | 3.420 | 3.590 | 130,299 | +0.06(+1.70%) |
Aug 23, 2023 | 3.410 | 3.650 | 3.370 | 3.530 | 174,457 | +0.26(+7.95%) |
Aug 22, 2023 | 3.220 | 3.360 | 3.110 | 3.270 | 117,515 | +0.22(+7.21%) |
Aug 21, 2023 | 2.710 | 3.100 | 2.710 | 3.050 | 204,924 | +0.29(+10.51%) |
Aug 18, 2023 | 2.760 | 2.825 | 2.670 | 2.760 | 233,612 | +0.02(+0.91%) |
Aug 17, 2023 | 2.800 | 2.820 | 2.635 | 2.735 | 305,813 | -0.02(-0.91%) |
Aug 16, 2023 | 2.970 | 3.053 | 2.680 | 2.760 | 401,826 | -0.30(-9.80%) |
Aug 15, 2023 | 3.300 | 3.300 | 3.050 | 3.060 | 171,492 | -0.21(-6.42%) |
Aug 14, 2023 | 3.350 | 3.441 | 3.250 | 3.270 | 132,873 | -0.08(-2.39%) |
Aug 11, 2023 | 3.360 | 3.570 | 3.350 | 3.350 | 88,971 | -0.02(-0.59%) |
Aug 10, 2023 | 3.370 | 3.430 | 3.350 | 3.370 | 132,299 | -0.01(-0.30%) |
Aug 09, 2023 | 3.540 | 3.540 | 3.360 | 3.380 | 97,483 | -0.16(-4.52%) |
Aug 08, 2023 | 3.540 | 3.570 | 3.490 | 3.540 | 74,159 | +0.00(+0.00%) |
Aug 07, 2023 | 3.500 | 3.600 | 3.420 | 3.540 | 86,445 | +0.01(+0.28%) |
Aug 04, 2023 | 3.650 | 3.660 | 3.510 | 3.530 | 82,599 | -0.06(-1.67%) |
Aug 03, 2023 | 3.750 | 3.810 | 3.550 | 3.590 | 111,383 | -0.20(-5.28%) |
Aug 02, 2023 | 3.670 | 3.900 | 3.670 | 3.790 | 101,514 | -0.04(-1.04%) |
Aug 01, 2023 | 3.780 | 3.880 | 3.660 | 3.830 | 67,295 | +0.05(+1.32%) |
Jul 31, 2023 | 3.710 | 3.800 | 3.670 | 3.780 | 78,587 | +0.07(+1.89%) |
Jul 28, 2023 | 3.730 | 3.830 | 3.640 | 3.710 | 166,433 | -0.00(-0.13%) |
Jul 27, 2023 | 3.680 | 3.760 | 3.600 | 3.715 | 100,459 | +0.03(+0.95%) |
Jul 26, 2023 | 3.620 | 3.690 | 3.510 | 3.680 | 190,327 | +0.06(+1.66%) |
Jul 25, 2023 | 3.480 | 3.640 | 3.480 | 3.620 | 96,711 | +0.09(+2.55%) |
Jul 24, 2023 | 3.670 | 3.690 | 3.410 | 3.530 | 267,836 | -0.18(-4.85%) |
Jul 21, 2023 | 3.830 | 3.850 | 3.680 | 3.710 | 89,042 | -0.10(-2.62%) |
Jul 20, 2023 | 3.740 | 3.840 | 3.670 | 3.810 | 109,394 | +0.07(+1.87%) |
Jul 19, 2023 | 3.860 | 3.913 | 3.710 | 3.740 | 100,535 | -0.13(-3.36%) |
Jul 18, 2023 | 3.760 | 3.950 | 3.760 | 3.870 | 145,803 | +0.11(+2.93%) |
Jul 17, 2023 | 3.630 | 3.760 | 3.580 | 3.760 | 53,065 | +0.12(+3.30%) |
Jul 14, 2023 | 3.710 | 3.728 | 3.590 | 3.640 | 85,340 | -0.06(-1.62%) |
Jul 13, 2023 | 3.680 | 3.860 | 3.670 | 3.700 | 61,387 | -0.04(-1.07%) |
Jul 12, 2023 | 3.670 | 3.800 | 3.650 | 3.740 | 141,452 | +0.16(+4.47%) |
Jul 11, 2023 | 3.540 | 3.610 | 3.480 | 3.580 | 78,464 | +0.03(+0.85%) |
Jul 10, 2023 | 3.330 | 3.590 | 3.310 | 3.550 | 121,569 | +0.17(+5.03%) |
Jul 07, 2023 | 3.510 | 3.623 | 3.360 | 3.380 | 138,749 | -0.13(-3.70%) |
Jul 06, 2023 | 3.600 | 3.610 | 3.420 | 3.510 | 104,473 | -0.08(-2.23%) |
Jul 05, 2023 | 3.600 | 3.690 | 3.460 | 3.590 | 121,086 | +0.00(+0.00%) |