Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.520 | 3.590 | 3.520 | 3.540 | 15,580,252 | +0.07(+2.02%) |
Sep 28, 2023 | 3.380 | 3.490 | 3.360 | 3.470 | 14,474,307 | +0.09(+2.66%) |
Sep 27, 2023 | 3.400 | 3.460 | 3.360 | 3.380 | 20,914,428 | -0.02(-0.59%) |
Sep 26, 2023 | 3.380 | 3.450 | 3.360 | 3.400 | 11,458,549 | -0.03(-0.87%) |
Sep 25, 2023 | 3.430 | 3.460 | 3.420 | 3.430 | 10,990,105 | +0.00(+0.00%) |
Sep 22, 2023 | 3.480 | 3.510 | 3.425 | 3.430 | 8,708,765 | -0.03(-0.87%) |
Sep 21, 2023 | 3.450 | 3.460 | 3.300 | 3.460 | 13,914,910 | +0.00(+0.00%) |
Sep 20, 2023 | 3.500 | 3.545 | 3.410 | 3.460 | 13,639,761 | -0.03(-0.86%) |
Sep 19, 2023 | 3.500 | 3.520 | 3.460 | 3.490 | 21,918,972 | -0.04(-1.13%) |
Sep 18, 2023 | 3.550 | 3.590 | 3.500 | 3.530 | 12,394,493 | -0.02(-0.56%) |
Sep 15, 2023 | 3.560 | 3.590 | 3.510 | 3.550 | 14,330,399 | +0.04(+1.14%) |
Sep 14, 2023 | 3.590 | 3.590 | 3.480 | 3.510 | 18,098,364 | -0.02(-0.57%) |
Sep 13, 2023 | 3.440 | 3.590 | 3.440 | 3.530 | 87,007,528 | -0.26(-6.86%) |
Sep 12, 2023 | 3.770 | 3.820 | 3.750 | 3.790 | 17,589,152 | +0.05(+1.34%) |
Sep 11, 2023 | 3.750 | 3.800 | 3.710 | 3.740 | 13,866,020 | +0.02(+0.54%) |
Sep 08, 2023 | 3.680 | 3.730 | 3.620 | 3.720 | 13,444,339 | -0.01(-0.27%) |
Sep 07, 2023 | 3.620 | 3.770 | 3.590 | 3.730 | 17,496,424 | +0.05(+1.36%) |
Sep 06, 2023 | 3.750 | 3.800 | 3.660 | 3.680 | 20,397,488 | -0.13(-3.41%) |
Sep 05, 2023 | 3.780 | 3.880 | 3.700 | 3.810 | 15,539,089 | -0.02(-0.52%) |
Sep 01, 2023 | 3.770 | 3.880 | 3.760 | 3.830 | 22,363,844 | +0.06(+1.59%) |
Aug 31, 2023 | 3.750 | 3.780 | 3.650 | 3.770 | 31,968,036 | +0.03(+0.80%) |
Aug 30, 2023 | 3.740 | 3.860 | 3.720 | 3.740 | 28,810,786 | -0.03(-0.80%) |
Aug 29, 2023 | 3.670 | 3.820 | 3.670 | 3.770 | 17,629,556 | +0.08(+2.17%) |
Aug 28, 2023 | 3.690 | 3.740 | 3.640 | 3.690 | 23,645,832 | -0.01(-0.27%) |
Aug 25, 2023 | 3.650 | 3.740 | 3.600 | 3.700 | 16,983,812 | +0.04(+1.09%) |
Aug 24, 2023 | 3.750 | 3.765 | 3.650 | 3.660 | 20,514,608 | -0.04(-1.08%) |
Aug 23, 2023 | 3.490 | 3.760 | 3.480 | 3.700 | 44,210,112 | +0.36(+10.78%) |
Aug 22, 2023 | 3.300 | 3.370 | 3.290 | 3.340 | 25,553,108 | +0.07(+2.14%) |
Aug 21, 2023 | 3.240 | 3.320 | 3.205 | 3.270 | 18,496,658 | +0.03(+0.93%) |
Aug 18, 2023 | 3.130 | 3.280 | 3.120 | 3.240 | 14,506,750 | -0.02(-0.61%) |
Aug 17, 2023 | 3.300 | 3.318 | 3.230 | 3.260 | 14,005,930 | -0.04(-1.21%) |
Aug 16, 2023 | 3.290 | 3.360 | 3.280 | 3.300 | 18,491,340 | -0.10(-2.94%) |
Aug 15, 2023 | 3.390 | 3.450 | 3.360 | 3.400 | 15,835,523 | -0.09(-2.58%) |
Aug 14, 2023 | 3.430 | 3.520 | 3.350 | 3.490 | 17,327,436 | -0.01(-0.29%) |
Aug 11, 2023 | 3.530 | 3.550 | 3.430 | 3.500 | 17,331,164 | -0.07(-1.96%) |
Aug 10, 2023 | 3.640 | 3.640 | 3.520 | 3.570 | 19,100,820 | +0.00(+0.00%) |
Aug 09, 2023 | 3.650 | 3.685 | 3.560 | 3.570 | 13,482,806 | -0.07(-1.92%) |
Aug 08, 2023 | 3.510 | 3.650 | 3.500 | 3.640 | 9,253,177 | +0.05(+1.39%) |
Aug 07, 2023 | 3.670 | 3.670 | 3.471 | 3.590 | 12,222,646 | +0.01(+0.28%) |
Aug 04, 2023 | 3.660 | 3.700 | 3.580 | 3.580 | 9,729,866 | -0.09(-2.45%) |
Aug 03, 2023 | 3.640 | 3.705 | 3.625 | 3.670 | 9,910,811 | +0.01(+0.27%) |
Aug 02, 2023 | 3.710 | 3.755 | 3.630 | 3.660 | 19,063,292 | -0.14(-3.68%) |
Aug 01, 2023 | 3.750 | 3.880 | 3.730 | 3.800 | 11,792,616 | -0.03(-0.78%) |
Jul 31, 2023 | 3.790 | 3.920 | 3.775 | 3.830 | 13,018,441 | +0.07(+1.86%) |
Jul 28, 2023 | 3.690 | 3.770 | 3.690 | 3.760 | 18,078,232 | +0.15(+4.16%) |
Jul 27, 2023 | 3.740 | 3.750 | 3.580 | 3.610 | 17,916,920 | -0.04(-1.10%) |
Jul 26, 2023 | 3.610 | 3.700 | 3.590 | 3.650 | 14,167,616 | +0.08(+2.24%) |
Jul 25, 2023 | 3.660 | 3.710 | 3.560 | 3.570 | 23,496,512 | -0.03(-0.83%) |
Jul 24, 2023 | 3.600 | 3.640 | 3.530 | 3.600 | 13,393,427 | +0.00(+0.00%) |
Jul 21, 2023 | 3.650 | 3.700 | 3.560 | 3.600 | 18,772,864 | -0.04(-1.10%) |
Jul 20, 2023 | 3.540 | 3.650 | 3.520 | 3.640 | 25,176,684 | +0.13(+3.70%) |
Jul 19, 2023 | 3.550 | 3.620 | 3.440 | 3.510 | 22,566,218 | +0.00(+0.00%) |
Jul 18, 2023 | 3.640 | 3.680 | 3.490 | 3.510 | 40,364,936 | -0.11(-3.04%) |
Jul 17, 2023 | 3.610 | 3.770 | 3.565 | 3.620 | 28,377,484 | +0.00(+0.00%) |
Jul 14, 2023 | 3.700 | 3.750 | 3.580 | 3.620 | 18,267,692 | -0.08(-2.16%) |
Jul 13, 2023 | 3.700 | 3.780 | 3.630 | 3.700 | 15,677,571 | +0.03(+0.82%) |
Jul 12, 2023 | 3.600 | 3.710 | 3.570 | 3.670 | 16,141,166 | +0.11(+3.09%) |
Jul 11, 2023 | 3.470 | 3.578 | 3.350 | 3.560 | 19,387,530 | +0.11(+3.19%) |
Jul 10, 2023 | 3.290 | 3.460 | 3.220 | 3.450 | 13,161,307 | +0.13(+3.92%) |
Jul 07, 2023 | 3.320 | 3.370 | 3.255 | 3.320 | 8,665,203 | +0.00(+0.00%) |
Jul 06, 2023 | 3.370 | 3.380 | 3.260 | 3.320 | 12,231,338 | -0.11(-3.21%) |
Jul 05, 2023 | 3.350 | 3.460 | 3.330 | 3.430 | 8,417,775 | +0.00(+0.00%) |