Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.694 | 3.694 | 3.626 | 3.626 | 19,949,574 | +0.02(+0.54%) |
Sep 28, 2023 | 3.578 | 3.626 | 3.568 | 3.607 | 15,323,058 | +0.02(+0.54%) |
Sep 27, 2023 | 3.616 | 3.621 | 3.558 | 3.587 | 16,019,267 | -0.03(-0.80%) |
Sep 26, 2023 | 3.675 | 3.684 | 3.616 | 3.616 | 17,138,304 | -0.10(-2.61%) |
Sep 25, 2023 | 3.704 | 3.713 | 3.694 | 3.713 | 11,983,931 | -0.06(-1.54%) |
Sep 22, 2023 | 3.791 | 3.801 | 3.762 | 3.772 | 10,998,883 | +0.02(+0.52%) |
Sep 21, 2023 | 3.781 | 3.791 | 3.752 | 3.752 | 10,131,356 | -0.09(-2.27%) |
Sep 20, 2023 | 3.907 | 3.907 | 3.835 | 3.839 | 12,204,345 | -0.04(-1.00%) |
Sep 19, 2023 | 3.878 | 3.888 | 3.849 | 3.878 | 16,282,959 | +0.05(+1.27%) |
Sep 18, 2023 | 3.820 | 3.849 | 3.806 | 3.830 | 16,086,906 | +0.02(+0.51%) |
Sep 15, 2023 | 3.830 | 3.849 | 3.801 | 3.810 | 21,941,606 | -0.09(-2.24%) |
Sep 14, 2023 | 3.849 | 3.907 | 3.849 | 3.898 | 23,545,652 | +0.01(+0.25%) |
Sep 13, 2023 | 3.878 | 3.898 | 3.859 | 3.888 | 25,162,942 | -0.04(-0.99%) |
Sep 12, 2023 | 3.917 | 3.936 | 3.898 | 3.927 | 14,706,082 | -0.02(-0.49%) |
Sep 11, 2023 | 3.927 | 3.956 | 3.907 | 3.946 | 17,830,312 | +0.03(+0.74%) |
Sep 08, 2023 | 3.898 | 3.946 | 3.898 | 3.917 | 23,690,384 | -0.03(-0.74%) |
Sep 07, 2023 | 3.898 | 3.966 | 3.898 | 3.946 | 24,924,616 | +0.02(+0.49%) |
Sep 06, 2023 | 3.917 | 3.936 | 3.878 | 3.927 | 16,514,668 | +0.05(+1.25%) |
Sep 05, 2023 | 3.888 | 3.898 | 3.869 | 3.878 | 11,901,052 | +0.01(+0.25%) |
Sep 01, 2023 | 3.888 | 3.898 | 3.869 | 3.869 | 12,494,975 | +0.00(+0.00%) |
Aug 31, 2023 | 3.869 | 3.878 | 3.849 | 3.869 | 11,215,763 | +0.01(+0.25%) |
Aug 30, 2023 | 3.859 | 3.869 | 3.839 | 3.859 | 11,268,137 | +0.03(+0.76%) |
Aug 29, 2023 | 3.820 | 3.839 | 3.801 | 3.830 | 15,967,788 | +0.10(+2.60%) |
Aug 28, 2023 | 3.694 | 3.733 | 3.694 | 3.733 | 6,142,944 | +0.05(+1.32%) |
Aug 25, 2023 | 3.665 | 3.694 | 3.646 | 3.684 | 11,409,109 | +0.03(+0.80%) |
Aug 24, 2023 | 3.684 | 3.713 | 3.646 | 3.655 | 11,184,189 | -0.06(-1.57%) |
Aug 23, 2023 | 3.684 | 3.713 | 3.675 | 3.713 | 8,980,086 | +0.03(+0.79%) |
Aug 22, 2023 | 3.743 | 3.747 | 3.675 | 3.684 | 19,346,442 | -0.01(-0.26%) |
Aug 21, 2023 | 3.704 | 3.723 | 3.675 | 3.694 | 10,701,449 | +0.00(+0.00%) |
Aug 18, 2023 | 3.655 | 3.704 | 3.646 | 3.694 | 10,920,635 | +0.04(+1.06%) |
Aug 17, 2023 | 3.704 | 3.723 | 3.655 | 3.655 | 14,059,750 | +0.01(+0.27%) |
Aug 16, 2023 | 3.684 | 3.694 | 3.636 | 3.646 | 13,354,066 | -0.04(-1.05%) |
Aug 15, 2023 | 3.713 | 3.733 | 3.684 | 3.684 | 10,390,795 | -0.07(-1.81%) |
Aug 14, 2023 | 3.752 | 3.772 | 3.733 | 3.752 | 10,097,453 | -0.02(-0.51%) |
Aug 11, 2023 | 3.762 | 3.772 | 3.752 | 3.772 | 15,394,526 | -0.06(-1.52%) |
Aug 10, 2023 | 3.839 | 3.869 | 3.820 | 3.830 | 16,684,849 | +0.05(+1.28%) |
Aug 09, 2023 | 3.801 | 3.810 | 3.781 | 3.781 | 16,701,465 | +0.00(+0.00%) |
Aug 08, 2023 | 3.752 | 3.781 | 3.733 | 3.781 | 15,768,870 | +0.00(+0.00%) |
Aug 07, 2023 | 3.820 | 3.820 | 3.762 | 3.781 | 11,002,000 | -0.01(-0.26%) |
Aug 04, 2023 | 3.752 | 3.830 | 3.747 | 3.791 | 15,435,292 | +0.02(+0.51%) |
Aug 03, 2023 | 3.772 | 3.781 | 3.743 | 3.772 | 14,459,367 | -0.05(-1.27%) |
Aug 02, 2023 | 3.772 | 3.820 | 3.772 | 3.820 | 36,724,080 | -0.01(-0.25%) |
Aug 01, 2023 | 3.791 | 3.830 | 3.781 | 3.830 | 17,808,134 | +0.01(+0.25%) |
Jul 31, 2023 | 3.801 | 3.830 | 3.791 | 3.820 | 16,008,474 | +0.01(+0.25%) |
Jul 28, 2023 | 3.820 | 3.839 | 3.791 | 3.810 | 12,467,371 | +0.03(+0.77%) |
Jul 27, 2023 | 3.820 | 3.830 | 3.781 | 3.781 | 24,969,864 | -0.06(-1.52%) |
Jul 26, 2023 | 3.791 | 3.849 | 3.781 | 3.839 | 21,835,562 | -0.01(-0.25%) |
Jul 25, 2023 | 3.830 | 3.859 | 3.820 | 3.849 | 15,041,262 | +0.01(+0.25%) |
Jul 24, 2023 | 3.810 | 3.839 | 3.801 | 3.839 | 12,230,298 | +0.05(+1.35%) |
Jul 21, 2023 | 3.808 | 3.817 | 3.769 | 3.788 | 19,100,522 | +0.01(+0.25%) |
Jul 20, 2023 | 3.779 | 3.793 | 3.731 | 3.779 | 21,364,536 | -0.01(-0.25%) |
Jul 19, 2023 | 3.740 | 3.799 | 3.740 | 3.788 | 24,869,284 | +0.06(+1.55%) |
Jul 18, 2023 | 3.740 | 3.779 | 3.711 | 3.731 | 36,023,264 | +0.03(+0.78%) |
Jul 17, 2023 | 3.702 | 3.750 | 3.683 | 3.702 | 32,158,864 | -0.12(-3.27%) |
Jul 14, 2023 | 3.817 | 3.827 | 3.759 | 3.827 | 44,722,736 | -0.36(-8.51%) |
Jul 13, 2023 | 4.183 | 4.192 | 4.154 | 4.183 | 27,006,024 | +0.07(+1.64%) |
Jul 12, 2023 | 4.115 | 4.134 | 4.077 | 4.115 | 22,595,354 | +0.08(+1.90%) |
Jul 11, 2023 | 4.038 | 4.058 | 4.019 | 4.038 | 13,619,533 | +0.03(+0.72%) |
Jul 10, 2023 | 4.000 | 4.019 | 3.990 | 4.009 | 12,049,262 | +0.02(+0.48%) |
Jul 07, 2023 | 3.981 | 4.009 | 3.971 | 3.990 | 10,058,340 | +0.01(+0.24%) |
Jul 06, 2023 | 3.981 | 3.990 | 3.952 | 3.981 | 10,266,573 | -0.04(-0.96%) |
Jul 05, 2023 | 4.038 | 4.038 | 4.000 | 4.019 | 14,968,892 | -0.06(-1.42%) |