Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.004 | 3.047 | 2.966 | 2.966 | 783,288 | +0.01(+0.32%) |
Sep 28, 2023 | 3.004 | 3.033 | 2.943 | 2.957 | 592,862 | -0.05(-1.58%) |
Sep 27, 2023 | 2.947 | 3.023 | 2.905 | 3.004 | 749,935 | +0.07(+2.26%) |
Sep 26, 2023 | 2.976 | 3.042 | 2.933 | 2.938 | 527,840 | -0.06(-1.90%) |
Sep 25, 2023 | 2.928 | 3.014 | 2.971 | 2.995 | 583,319 | +0.04(+1.28%) |
Sep 22, 2023 | 2.976 | 2.985 | 2.928 | 2.957 | 911,390 | -0.01(-0.32%) |
Sep 21, 2023 | 2.947 | 2.995 | 2.890 | 2.966 | 1,128,546 | -0.02(-0.63%) |
Sep 20, 2023 | 3.042 | 3.085 | 2.976 | 2.985 | 796,388 | -0.03(-0.94%) |
Sep 19, 2023 | 3.127 | 3.170 | 3.009 | 3.014 | 749,715 | -0.13(-4.22%) |
Sep 18, 2023 | 3.127 | 3.156 | 3.070 | 3.146 | 1,136,816 | +0.04(+1.22%) |
Sep 15, 2023 | 3.184 | 3.213 | 3.108 | 3.108 | 1,386,856 | -0.08(-2.38%) |
Sep 14, 2023 | 3.175 | 3.232 | 3.165 | 3.184 | 1,023,784 | +0.03(+0.90%) |
Sep 13, 2023 | 3.175 | 3.241 | 3.156 | 3.156 | 1,165,313 | -0.10(-3.20%) |
Sep 12, 2023 | 3.150 | 3.265 | 3.131 | 3.260 | 2,112,755 | +0.07(+2.31%) |
Sep 11, 2023 | 3.140 | 3.196 | 3.124 | 3.186 | 739,056 | +0.06(+2.07%) |
Sep 08, 2023 | 3.131 | 3.162 | 3.113 | 3.122 | 497,917 | +0.01(+0.30%) |
Sep 07, 2023 | 3.186 | 3.205 | 3.113 | 3.113 | 1,943,462 | -0.06(-1.74%) |
Sep 06, 2023 | 3.205 | 3.214 | 3.140 | 3.168 | 633,169 | -0.04(-1.15%) |
Sep 05, 2023 | 3.297 | 3.338 | 3.186 | 3.205 | 797,894 | -0.11(-3.33%) |
Sep 01, 2023 | 3.315 | 3.370 | 3.315 | 3.315 | 561,016 | +0.01(+0.28%) |
Aug 31, 2023 | 3.352 | 3.361 | 3.283 | 3.306 | 703,388 | +0.02(+0.56%) |
Aug 30, 2023 | 3.352 | 3.361 | 3.274 | 3.288 | 653,202 | -0.06(-1.65%) |
Aug 29, 2023 | 3.306 | 3.371 | 3.278 | 3.343 | 1,016,371 | +0.05(+1.40%) |
Aug 28, 2023 | 3.214 | 3.315 | 3.214 | 3.297 | 719,662 | +0.10(+3.17%) |
Aug 25, 2023 | 3.223 | 3.237 | 3.177 | 3.196 | 514,995 | +0.00(+0.00%) |
Aug 24, 2023 | 3.159 | 3.214 | 3.154 | 3.196 | 633,955 | +0.02(+0.58%) |
Aug 23, 2023 | 3.159 | 3.196 | 3.133 | 3.177 | 524,545 | +0.02(+0.58%) |
Aug 22, 2023 | 3.159 | 3.177 | 3.122 | 3.159 | 632,478 | +0.00(+0.00%) |
Aug 21, 2023 | 3.196 | 3.200 | 3.140 | 3.159 | 536,527 | -0.03(-0.87%) |
Aug 18, 2023 | 3.205 | 3.223 | 3.177 | 3.186 | 609,771 | -0.04(-1.14%) |
Aug 17, 2023 | 3.196 | 3.288 | 3.177 | 3.223 | 576,848 | +0.02(+0.57%) |
Aug 16, 2023 | 3.205 | 3.228 | 3.168 | 3.205 | 692,029 | -0.01(-0.29%) |
Aug 15, 2023 | 3.232 | 3.278 | 3.205 | 3.214 | 676,976 | -0.04(-1.13%) |
Aug 14, 2023 | 3.269 | 3.284 | 3.196 | 3.251 | 550,291 | -0.03(-0.84%) |
Aug 11, 2023 | 3.251 | 3.297 | 3.223 | 3.278 | 1,009,886 | +0.02(+0.57%) |
Aug 10, 2023 | 3.223 | 3.269 | 3.205 | 3.260 | 755,423 | +0.06(+2.02%) |
Aug 09, 2023 | 3.223 | 3.244 | 3.177 | 3.196 | 1,432,041 | -0.02(-0.57%) |
Aug 08, 2023 | 3.196 | 3.228 | 3.131 | 3.214 | 1,796,322 | -0.01(-0.29%) |
Aug 07, 2023 | 3.269 | 3.334 | 3.205 | 3.223 | 1,015,677 | -0.04(-1.13%) |
Aug 04, 2023 | 3.251 | 3.288 | 3.219 | 3.260 | 1,215,101 | +0.03(+0.85%) |
Aug 03, 2023 | 3.306 | 3.384 | 3.223 | 3.232 | 2,022,728 | -0.12(-3.57%) |
Aug 02, 2023 | 3.361 | 3.389 | 3.306 | 3.352 | 1,533,187 | -0.04(-1.09%) |
Aug 01, 2023 | 3.453 | 3.472 | 3.371 | 3.389 | 1,757,563 | -0.09(-2.65%) |
Jul 31, 2023 | 3.435 | 3.559 | 3.435 | 3.481 | 1,483,763 | +0.03(+0.80%) |
Jul 28, 2023 | 3.398 | 3.499 | 3.398 | 3.453 | 923,802 | +0.07(+2.18%) |
Jul 27, 2023 | 3.352 | 3.545 | 3.324 | 3.380 | 1,781,148 | -0.15(-4.18%) |
Jul 26, 2023 | 3.619 | 3.647 | 3.509 | 3.527 | 1,159,308 | -0.06(-1.80%) |
Jul 25, 2023 | 3.472 | 3.619 | 3.472 | 3.592 | 1,421,247 | +0.13(+3.72%) |
Jul 24, 2023 | 3.490 | 3.490 | 3.426 | 3.463 | 765,648 | +0.02(+0.53%) |
Jul 21, 2023 | 3.417 | 3.453 | 3.372 | 3.444 | 547,147 | +0.06(+1.63%) |
Jul 20, 2023 | 3.417 | 3.430 | 3.384 | 3.389 | 576,579 | -0.02(-0.54%) |
Jul 19, 2023 | 3.371 | 3.412 | 3.334 | 3.407 | 946,749 | +0.07(+2.21%) |
Jul 18, 2023 | 3.315 | 3.334 | 3.278 | 3.334 | 807,020 | +0.04(+1.12%) |
Jul 17, 2023 | 3.361 | 3.407 | 3.242 | 3.297 | 1,182,390 | -0.10(-2.98%) |
Jul 14, 2023 | 3.527 | 3.527 | 3.371 | 3.398 | 1,362,682 | -0.13(-3.66%) |
Jul 13, 2023 | 3.435 | 3.527 | 3.398 | 3.527 | 1,182,453 | +0.09(+2.68%) |
Jul 12, 2023 | 3.444 | 3.453 | 3.352 | 3.435 | 889,296 | +0.05(+1.36%) |
Jul 11, 2023 | 3.242 | 3.389 | 3.196 | 3.389 | 1,635,873 | +0.16(+4.84%) |
Jul 10, 2023 | 3.398 | 3.430 | 3.232 | 3.232 | 2,352,405 | -0.29(-8.36%) |
Jul 07, 2023 | 3.481 | 3.592 | 3.435 | 3.527 | 1,694,471 | +0.10(+2.96%) |
Jul 06, 2023 | 3.361 | 3.426 | 3.306 | 3.426 | 662,709 | +0.02(+0.54%) |
Jul 05, 2023 | 3.490 | 3.536 | 3.389 | 3.407 | 1,468,295 | -0.17(-4.64%) |