Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.500 | 3.500 | 3.260 | 3.409 | 994 | +0.03(+0.87%) |
Sep 28, 2023 | 3.260 | 3.380 | 3.260 | 3.380 | 762 | -0.02(-0.59%) |
Sep 27, 2023 | 3.420 | 3.440 | 3.400 | 3.400 | 837 | +0.05(+1.49%) |
Sep 26, 2023 | 3.260 | 3.403 | 3.260 | 3.350 | 1,903 | -0.03(-0.99%) |
Sep 25, 2023 | 3.260 | 3.383 | 3.383 | 3.383 | 1,659 | +0.12(+3.78%) |
Sep 22, 2023 | 3.500 | 3.500 | 3.260 | 3.260 | 1,227 | -0.04(-1.20%) |
Sep 21, 2023 | 3.490 | 3.490 | 3.280 | 3.300 | 568 | -0.00(-0.00%) |
Sep 20, 2023 | 3.310 | 3.470 | 3.300 | 3.300 | 567 | +0.00(+0.00%) |
Sep 19, 2023 | 3.280 | 3.300 | 3.280 | 3.300 | 551 | -0.02(-0.61%) |
Sep 18, 2023 | 3.350 | 3.500 | 3.320 | 3.320 | 1,617 | +0.00(+0.00%) |
Sep 15, 2023 | 3.390 | 3.453 | 3.260 | 3.320 | 2,297 | +0.12(+3.75%) |
Sep 14, 2023 | 3.270 | 3.510 | 3.200 | 3.200 | 738 | -0.06(-1.84%) |
Sep 13, 2023 | 3.340 | 3.480 | 3.260 | 3.260 | 1,997 | -0.04(-1.21%) |
Sep 12, 2023 | 3.620 | 3.620 | 3.030 | 3.300 | 3,721 | -0.19(-5.44%) |
Sep 11, 2023 | 3.450 | 3.498 | 3.450 | 3.490 | 661 | -0.18(-4.90%) |
Sep 08, 2023 | 3.450 | 3.703 | 3.450 | 3.670 | 1,532 | +0.18(+5.16%) |
Sep 07, 2023 | 3.530 | 3.540 | 3.280 | 3.490 | 1,262 | +0.15(+4.40%) |
Sep 06, 2023 | 3.450 | 3.450 | 3.343 | 3.343 | 1,320 | -0.41(-10.85%) |
Sep 05, 2023 | 3.730 | 3.750 | 3.720 | 3.750 | 1,257 | +0.13(+3.59%) |
Sep 01, 2023 | 3.540 | 3.720 | 3.540 | 3.620 | 1,402 | +0.04(+1.12%) |
Aug 31, 2023 | 3.310 | 3.590 | 3.260 | 3.580 | 3,227 | +0.28(+8.48%) |
Aug 30, 2023 | 3.210 | 3.360 | 3.206 | 3.300 | 4,268 | +0.00(+0.00%) |
Aug 29, 2023 | 3.180 | 3.300 | 3.183 | 3.300 | 2,358 | +0.03(+0.92%) |
Aug 28, 2023 | 3.450 | 3.523 | 3.270 | 3.270 | 9,963 | -0.06(-1.80%) |
Aug 25, 2023 | 3.600 | 3.600 | 3.090 | 3.330 | 20,395 | -0.33(-9.02%) |
Aug 24, 2023 | 3.920 | 4.005 | 3.650 | 3.660 | 43,392 | -0.26(-6.63%) |
Aug 23, 2023 | 4.260 | 4.260 | 3.920 | 3.920 | 5,162 | -0.38(-8.84%) |
Aug 22, 2023 | 4.420 | 4.470 | 4.150 | 4.300 | 15,019 | -0.18(-4.02%) |
Aug 21, 2023 | 5.200 | 5.500 | 4.280 | 4.480 | 12,533 | +3.10(+224.64%) |
Aug 18, 2023 | 1.360 | 1.390 | 1.320 | 1.380 | 30,125 | -0.02(-1.43%) |
Aug 17, 2023 | 1.400 | 1.400 | 1.330 | 1.400 | 14,292 | +0.00(+0.00%) |
Aug 16, 2023 | 1.340 | 1.450 | 1.310 | 1.400 | 22,489 | +0.00(+0.00%) |
Aug 15, 2023 | 1.400 | 1.400 | 1.330 | 1.400 | 22,132 | +0.00(+0.00%) |
Aug 14, 2023 | 1.390 | 1.450 | 1.333 | 1.400 | 11,833 | -0.05(-3.45%) |
Aug 11, 2023 | 1.570 | 1.570 | 1.300 | 1.450 | 27,403 | -0.01(-0.68%) |
Aug 10, 2023 | 1.320 | 1.480 | 1.220 | 1.460 | 10,411 | +0.27(+22.69%) |
Aug 09, 2023 | 1.280 | 1.358 | 1.120 | 1.190 | 21,112 | -0.05(-4.03%) |
Aug 08, 2023 | 1.300 | 1.300 | 1.240 | 1.240 | 1,280 | -0.09(-6.77%) |
Aug 07, 2023 | 1.360 | 1.360 | 1.330 | 1.330 | 6,545 | -0.07(-4.71%) |
Aug 04, 2023 | 1.430 | 1.490 | 1.330 | 1.396 | 22,025 | -0.07(-4.68%) |
Aug 03, 2023 | 1.390 | 1.490 | 1.390 | 1.464 | 1,474 | -0.01(-0.39%) |
Aug 02, 2023 | 1.620 | 1.620 | 1.440 | 1.470 | 3,814 | -0.06(-3.92%) |
Aug 01, 2023 | 1.530 | 1.530 | 1.530 | 1.530 | 310 | +0.03(+2.01%) |
Jul 31, 2023 | 1.580 | 1.580 | 1.480 | 1.500 | 7,379 | -0.01(-0.68%) |
Jul 28, 2023 | 1.520 | 1.520 | 1.460 | 1.510 | 8,893 | +0.04(+2.72%) |
Jul 27, 2023 | 1.500 | 1.500 | 1.470 | 1.470 | 2,140 | -0.05(-3.61%) |
Jul 26, 2023 | 1.520 | 1.550 | 1.520 | 1.525 | 6,464 | -0.02(-0.97%) |
Jul 25, 2023 | 1.590 | 1.620 | 1.540 | 1.540 | 24,942 | -0.08(-4.94%) |
Jul 24, 2023 | 1.650 | 1.650 | 1.581 | 1.620 | 6,268 | +0.02(+1.25%) |
Jul 21, 2023 | 1.610 | 1.620 | 1.600 | 1.600 | 9,047 | -0.03(-1.84%) |
Jul 20, 2023 | 1.610 | 1.640 | 1.610 | 1.630 | 17,196 | +0.00(+0.00%) |
Jul 19, 2023 | 1.630 | 1.660 | 1.630 | 1.630 | 8,693 | -0.02(-1.21%) |
Jul 18, 2023 | 1.660 | 1.680 | 1.600 | 1.650 | 29,838 | -0.03(-1.79%) |
Jul 17, 2023 | 1.660 | 1.700 | 1.660 | 1.680 | 2,548 | -0.01(-0.60%) |
Jul 14, 2023 | 1.650 | 1.710 | 1.650 | 1.690 | 5,404 | -0.01(-0.58%) |
Jul 13, 2023 | 1.670 | 1.740 | 1.670 | 1.700 | 3,590 | -0.03(-1.73%) |
Jul 12, 2023 | 1.800 | 1.800 | 1.730 | 1.730 | 5,325 | +0.02(+1.17%) |
Jul 11, 2023 | 1.700 | 1.800 | 1.698 | 1.710 | 7,897 | +0.04(+2.40%) |
Jul 10, 2023 | 1.660 | 1.670 | 1.660 | 1.670 | 1,353 | +0.01(+0.60%) |
Jul 07, 2023 | 1.660 | 1.660 | 1.650 | 1.660 | 8,709 | -0.01(-0.60%) |
Jul 06, 2023 | 1.670 | 1.742 | 1.657 | 1.670 | 11,507 | -0.02(-1.18%) |
Jul 05, 2023 | 1.660 | 1.720 | 1.660 | 1.690 | 2,769 | +0.02(+1.20%) |