Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.580 | 3.591 | 3.540 | 3.560 | 9,412 | -0.01(-0.27%) |
Sep 28, 2023 | 3.500 | 3.570 | 3.470 | 3.570 | 46,511 | +0.01(+0.27%) |
Sep 27, 2023 | 3.550 | 3.580 | 3.520 | 3.560 | 57,300 | +0.03(+0.85%) |
Sep 26, 2023 | 3.570 | 3.600 | 3.530 | 3.530 | 71,591 | -0.01(-0.28%) |
Sep 25, 2023 | 3.550 | 3.565 | 3.540 | 3.540 | 224,985 | -0.12(-3.28%) |
Sep 22, 2023 | 3.670 | 3.680 | 3.650 | 3.660 | 64,623 | -0.02(-0.54%) |
Sep 21, 2023 | 3.700 | 3.730 | 3.680 | 3.680 | 23,816 | -0.09(-2.39%) |
Sep 20, 2023 | 3.860 | 3.860 | 3.770 | 3.770 | 41,531 | +0.07(+1.81%) |
Sep 19, 2023 | 3.700 | 3.714 | 3.690 | 3.703 | 24,150 | -0.00(-0.05%) |
Sep 18, 2023 | 3.700 | 3.730 | 3.680 | 3.705 | 54,959 | -0.06(-1.59%) |
Sep 15, 2023 | 3.768 | 3.795 | 3.760 | 3.765 | 37,470 | -0.01(-0.40%) |
Sep 14, 2023 | 3.730 | 3.780 | 3.730 | 3.780 | 135,184 | -0.02(-0.53%) |
Sep 13, 2023 | 3.812 | 3.820 | 3.765 | 3.800 | 110,507 | -0.11(-2.81%) |
Sep 12, 2023 | 3.895 | 3.940 | 3.890 | 3.910 | 12,708 | +0.04(+0.90%) |
Sep 11, 2023 | 3.830 | 3.890 | 3.830 | 3.875 | 33,986 | +0.06(+1.65%) |
Sep 08, 2023 | 3.792 | 3.820 | 3.790 | 3.812 | 22,789 | +0.00(+0.05%) |
Sep 07, 2023 | 3.840 | 3.857 | 3.800 | 3.810 | 24,115 | +0.00(+0.00%) |
Sep 06, 2023 | 3.850 | 3.890 | 3.780 | 3.810 | 43,262 | -0.16(-4.03%) |
Sep 05, 2023 | 3.980 | 3.990 | 3.950 | 3.970 | 25,860 | -0.01(-0.25%) |
Sep 01, 2023 | 4.040 | 4.040 | 3.960 | 3.980 | 24,190 | -0.07(-1.73%) |
Aug 31, 2023 | 4.100 | 4.120 | 4.029 | 4.050 | 39,565 | +0.01(+0.25%) |
Aug 30, 2023 | 4.030 | 4.060 | 4.030 | 4.040 | 47,730 | -0.04(-0.98%) |
Aug 29, 2023 | 3.990 | 4.090 | 3.990 | 4.080 | 76,531 | +0.05(+1.24%) |
Aug 28, 2023 | 3.810 | 4.040 | 3.810 | 4.030 | 65,399 | +0.09(+2.15%) |
Aug 25, 2023 | 3.980 | 3.980 | 3.900 | 3.945 | 204,054 | -0.04(-1.00%) |
Aug 24, 2023 | 4.020 | 4.050 | 3.980 | 3.985 | 31,158 | -0.08(-1.97%) |
Aug 23, 2023 | 4.024 | 4.070 | 4.000 | 4.065 | 54,982 | +0.01(+0.12%) |
Aug 22, 2023 | 4.070 | 4.070 | 4.050 | 4.060 | 23,192 | -0.03(-0.73%) |
Aug 21, 2023 | 4.070 | 4.100 | 4.060 | 4.090 | 25,279 | +0.04(+0.86%) |
Aug 18, 2023 | 4.000 | 4.060 | 3.990 | 4.055 | 28,214 | -0.03(-0.61%) |
Aug 17, 2023 | 4.120 | 4.140 | 4.060 | 4.080 | 50,587 | -0.08(-1.92%) |
Aug 16, 2023 | 4.150 | 4.190 | 4.140 | 4.160 | 33,729 | +0.02(+0.48%) |
Aug 15, 2023 | 4.150 | 4.170 | 4.130 | 4.140 | 23,184 | -0.05(-1.19%) |
Aug 14, 2023 | 4.130 | 4.190 | 4.120 | 4.190 | 41,598 | +0.03(+0.72%) |
Aug 11, 2023 | 4.190 | 4.190 | 4.160 | 4.160 | 8,759 | -0.05(-1.19%) |
Aug 10, 2023 | 4.240 | 4.290 | 4.200 | 4.210 | 33,067 | +0.02(+0.48%) |
Aug 09, 2023 | 4.190 | 4.201 | 4.170 | 4.190 | 19,832 | -0.08(-1.87%) |
Aug 08, 2023 | 4.210 | 4.270 | 4.190 | 4.270 | 38,846 | +0.01(+0.23%) |
Aug 07, 2023 | 4.250 | 4.280 | 4.230 | 4.260 | 33,612 | +0.07(+1.67%) |
Aug 04, 2023 | 4.210 | 4.250 | 4.190 | 4.190 | 46,190 | +0.04(+0.96%) |
Aug 03, 2023 | 4.100 | 4.150 | 4.100 | 4.150 | 9,131 | -0.02(-0.48%) |
Aug 02, 2023 | 4.190 | 4.230 | 4.150 | 4.170 | 331,781 | -0.12(-2.80%) |
Aug 01, 2023 | 4.350 | 4.360 | 4.265 | 4.290 | 477,164 | -0.04(-0.92%) |
Jul 31, 2023 | 4.330 | 4.380 | 4.310 | 4.330 | 190,045 | +0.18(+4.34%) |
Jul 28, 2023 | 4.150 | 4.205 | 4.140 | 4.150 | 291,084 | +0.26(+6.68%) |
Jul 27, 2023 | 3.920 | 3.950 | 3.880 | 3.890 | 89,986 | -0.02(-0.51%) |
Jul 26, 2023 | 3.850 | 3.920 | 3.850 | 3.910 | 38,951 | +0.10(+2.63%) |
Jul 25, 2023 | 3.800 | 3.830 | 3.790 | 3.810 | 50,272 | -0.06(-1.55%) |
Jul 24, 2023 | 3.850 | 3.900 | 3.835 | 3.870 | 23,944 | -0.08(-2.03%) |
Jul 21, 2023 | 3.960 | 3.980 | 3.940 | 3.950 | 12,042 | +0.02(+0.51%) |
Jul 20, 2023 | 3.980 | 4.020 | 3.920 | 3.930 | 74,708 | -0.10(-2.58%) |
Jul 19, 2023 | 4.000 | 4.034 | 3.980 | 4.034 | 184,684 | +0.05(+1.36%) |
Jul 18, 2023 | 3.950 | 3.990 | 3.950 | 3.980 | 30,834 | -0.02(-0.44%) |
Jul 17, 2023 | 3.980 | 4.012 | 3.980 | 3.997 | 57,847 | -0.01(-0.31%) |
Jul 14, 2023 | 4.020 | 4.050 | 3.990 | 4.010 | 35,740 | -0.05(-1.23%) |
Jul 13, 2023 | 4.100 | 4.120 | 4.010 | 4.060 | 103,601 | +0.06(+1.50%) |
Jul 12, 2023 | 4.000 | 4.030 | 3.980 | 4.000 | 93,264 | -0.10(-2.44%) |
Jul 11, 2023 | 4.080 | 4.110 | 4.060 | 4.100 | 30,200 | +0.04(+0.96%) |
Jul 10, 2023 | 4.017 | 4.070 | 4.010 | 4.061 | 58,466 | +0.08(+2.04%) |
Jul 07, 2023 | 3.980 | 4.002 | 3.950 | 3.980 | 48,681 | +0.07(+1.79%) |
Jul 06, 2023 | 3.940 | 3.960 | 3.880 | 3.910 | 55,351 | -0.16(-3.93%) |
Jul 05, 2023 | 4.110 | 4.110 | 4.060 | 4.070 | 30,056 | -0.04(-0.97%) |