Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.200 | 3.470 | 3.200 | 3.470 | 4,018 | +0.17(+5.15%) |
Sep 28, 2023 | 3.560 | 3.560 | 3.220 | 3.300 | 12,491 | -0.63(-16.03%) |
Sep 27, 2023 | 3.890 | 3.930 | 3.875 | 3.930 | 4,092 | +0.21(+5.65%) |
Sep 26, 2023 | 3.880 | 3.890 | 3.720 | 3.720 | 1,692 | -0.15(-3.88%) |
Sep 25, 2023 | 3.910 | 3.870 | 3.760 | 3.870 | 1,573 | -0.12(-3.01%) |
Sep 22, 2023 | 4.080 | 4.080 | 3.880 | 3.990 | 3,618 | +0.14(+3.64%) |
Sep 21, 2023 | 4.120 | 4.120 | 3.850 | 3.850 | 883 | -0.21(-5.17%) |
Sep 20, 2023 | 4.250 | 4.300 | 4.060 | 4.060 | 5,517 | +0.00(+0.00%) |
Sep 19, 2023 | 4.048 | 4.130 | 4.048 | 4.060 | 10,851 | -0.12(-2.75%) |
Sep 18, 2023 | 4.240 | 4.240 | 4.080 | 4.175 | 6,360 | +0.04(+0.85%) |
Sep 15, 2023 | 4.070 | 4.140 | 4.040 | 4.140 | 15,824 | +0.12(+2.99%) |
Sep 14, 2023 | 3.990 | 4.080 | 3.950 | 4.020 | 5,815 | +0.12(+3.08%) |
Sep 13, 2023 | 3.960 | 4.010 | 3.900 | 3.900 | 4,228 | -0.16(-3.94%) |
Sep 12, 2023 | 3.990 | 4.070 | 3.990 | 4.060 | 5,760 | +0.09(+2.27%) |
Sep 11, 2023 | 3.970 | 3.970 | 3.970 | 3.970 | 634 | +0.05(+1.22%) |
Sep 08, 2023 | 3.777 | 3.940 | 3.777 | 3.922 | 2,720 | +0.07(+1.87%) |
Sep 06, 2023 | 3.850 | 12 | -0.00(-0.00%) | |||
Sep 05, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 160 | -0.10(-2.53%) |
Sep 01, 2023 | 3.720 | 3.950 | 3.720 | 3.950 | 3,718 | +0.01(+0.25%) |
Aug 31, 2023 | 3.800 | 3.940 | 3.800 | 3.940 | 442 | +0.15(+3.96%) |
Aug 30, 2023 | 3.800 | 3.800 | 3.790 | 3.790 | 3,754 | -0.18(-4.53%) |
Aug 29, 2023 | 3.970 | 3.970 | 3.830 | 3.970 | 4,425 | +0.30(+8.17%) |
Aug 28, 2023 | 3.850 | 3.850 | 3.670 | 3.670 | 851 | -0.28(-7.09%) |
Aug 23, 2023 | 3.950 | 26 | +0.15(+3.95%) | |||
Aug 22, 2023 | 3.800 | 3.800 | 3.750 | 3.800 | 5,077 | +0.05(+1.33%) |
Aug 18, 2023 | 3.750 | 230 | +0.06(+1.63%) | |||
Aug 17, 2023 | 3.700 | 3.710 | 3.690 | 3.690 | 5,159 | -0.20(-5.14%) |
Aug 16, 2023 | 4.030 | 4.030 | 3.710 | 3.890 | 5,224 | -0.16(-3.95%) |
Aug 15, 2023 | 4.100 | 4.100 | 3.920 | 4.050 | 2,455 | -0.13(-3.15%) |
Aug 11, 2023 | 4.182 | 88 | +0.05(+1.25%) | |||
Aug 10, 2023 | 4.360 | 4.379 | 4.120 | 4.130 | 4,781 | -0.29(-6.46%) |
Aug 09, 2023 | 4.410 | 4.415 | 4.415 | 4.415 | 201 | -0.07(-1.45%) |
Aug 08, 2023 | 4.410 | 4.480 | 4.320 | 4.480 | 1,619 | -0.05(-1.02%) |
Aug 07, 2023 | 4.526 | 4.526 | 4.526 | 4.526 | 782 | +0.11(+2.40%) |
Aug 04, 2023 | 4.460 | 4.585 | 4.420 | 4.420 | 1,689 | -0.06(-1.34%) |
Aug 03, 2023 | 4.560 | 4.740 | 4.460 | 4.480 | 3,570 | -0.39(-8.01%) |
Aug 02, 2023 | 4.920 | 4.950 | 4.680 | 4.870 | 5,363 | -0.09(-1.81%) |
Aug 01, 2023 | 4.320 | 4.970 | 4.300 | 4.960 | 12,086 | +0.46(+10.22%) |
Jul 31, 2023 | 4.390 | 4.640 | 4.390 | 4.500 | 977 | +0.21(+4.90%) |
Jul 28, 2023 | 4.250 | 4.490 | 4.250 | 4.290 | 5,582 | -0.26(-5.71%) |
Jul 27, 2023 | 4.510 | 4.900 | 4.390 | 4.550 | 9,684 | +0.15(+3.41%) |
Jul 26, 2023 | 4.150 | 4.424 | 4.150 | 4.400 | 11,525 | +0.32(+7.84%) |
Jul 25, 2023 | 4.050 | 4.110 | 4.050 | 4.080 | 4,998 | +0.03(+0.74%) |
Jul 24, 2023 | 3.780 | 4.050 | 3.780 | 4.050 | 1,940 | +0.19(+4.92%) |
Jul 21, 2023 | 3.830 | 3.860 | 3.830 | 3.860 | 662 | -0.14(-3.50%) |
Jul 20, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 612 | +0.12(+3.09%) |
Jul 19, 2023 | 4.000 | 4.050 | 3.860 | 3.880 | 4,671 | -0.11(-2.76%) |
Jul 18, 2023 | 3.880 | 3.990 | 3.760 | 3.990 | 15,276 | +0.14(+3.64%) |
Jul 17, 2023 | 3.720 | 3.850 | 3.720 | 3.850 | 2,702 | +0.25(+6.94%) |
Jul 14, 2023 | 3.690 | 3.690 | 3.600 | 3.600 | 784 | -0.15(-4.00%) |
Jul 13, 2023 | 3.610 | 3.850 | 3.610 | 3.750 | 2,597 | +0.09(+2.46%) |
Jul 12, 2023 | 3.830 | 3.850 | 3.660 | 3.660 | 1,626 | -0.09(-2.40%) |
Jul 11, 2023 | 3.800 | 3.800 | 3.700 | 3.750 | 2,287 | +0.20(+5.63%) |
Jul 10, 2023 | 3.800 | 3.800 | 3.550 | 3.550 | 1,115 | +0.04(+1.14%) |
Jul 06, 2023 | 3.510 | 104 | -0.26(-6.90%) | |||
Jul 05, 2023 | 3.620 | 3.820 | 3.350 | 3.770 | 19,147 | +0.11(+3.01%) |