Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.920 | 3.980 | 3.860 | 3.950 | 36,213 | +0.06(+1.54%) |
Sep 28, 2023 | 3.796 | 3.890 | 3.790 | 3.890 | 19,430 | +0.09(+2.37%) |
Sep 27, 2023 | 3.890 | 3.920 | 3.780 | 3.800 | 44,135 | -0.06(-1.55%) |
Sep 26, 2023 | 3.930 | 3.960 | 3.833 | 3.860 | 40,876 | -0.03(-0.77%) |
Sep 25, 2023 | 3.920 | 3.920 | 3.840 | 3.890 | 65,261 | -0.03(-0.77%) |
Sep 22, 2023 | 3.980 | 4.020 | 3.890 | 3.920 | 45,761 | -0.08(-2.00%) |
Sep 21, 2023 | 4.020 | 4.020 | 3.900 | 4.000 | 90,385 | +0.03(+0.76%) |
Sep 20, 2023 | 4.080 | 4.180 | 3.950 | 3.970 | 54,425 | -0.07(-1.73%) |
Sep 19, 2023 | 3.950 | 4.080 | 3.870 | 4.040 | 60,635 | +0.09(+2.28%) |
Sep 18, 2023 | 3.990 | 3.990 | 3.710 | 3.950 | 121,565 | -0.05(-1.25%) |
Sep 15, 2023 | 3.830 | 4.100 | 3.780 | 4.000 | 422,693 | +0.16(+4.17%) |
Sep 14, 2023 | 3.860 | 3.950 | 3.810 | 3.840 | 43,571 | +0.02(+0.52%) |
Sep 13, 2023 | 3.940 | 3.940 | 3.808 | 3.820 | 36,402 | -0.12(-3.05%) |
Sep 12, 2023 | 3.960 | 4.020 | 3.890 | 3.940 | 34,134 | +0.00(+0.00%) |
Sep 11, 2023 | 3.920 | 4.177 | 3.890 | 3.940 | 111,203 | +0.09(+2.34%) |
Sep 08, 2023 | 3.800 | 3.850 | 3.720 | 3.850 | 48,707 | +0.05(+1.32%) |
Sep 07, 2023 | 3.910 | 3.930 | 3.730 | 3.800 | 89,902 | -0.15(-3.80%) |
Sep 06, 2023 | 4.030 | 4.030 | 3.820 | 3.950 | 111,453 | -0.08(-1.99%) |
Sep 05, 2023 | 4.110 | 4.230 | 3.950 | 4.030 | 157,099 | -0.09(-2.18%) |
Sep 01, 2023 | 4.230 | 4.290 | 3.970 | 4.120 | 171,966 | -0.06(-1.44%) |
Aug 31, 2023 | 4.080 | 4.480 | 4.080 | 4.180 | 181,997 | +0.06(+1.46%) |
Aug 30, 2023 | 4.130 | 4.500 | 3.700 | 4.120 | 1,204,924 | +0.65(+18.73%) |
Aug 29, 2023 | 3.450 | 3.670 | 3.400 | 3.470 | 292,811 | +0.03(+0.87%) |
Aug 28, 2023 | 3.720 | 3.870 | 3.370 | 3.440 | 206,252 | -0.20(-5.49%) |
Aug 25, 2023 | 3.620 | 3.690 | 3.420 | 3.640 | 171,443 | +0.02(+0.55%) |
Aug 24, 2023 | 4.050 | 4.050 | 3.570 | 3.620 | 196,265 | -0.38(-9.50%) |
Aug 23, 2023 | 4.070 | 4.130 | 3.950 | 4.000 | 155,539 | -0.05(-1.23%) |
Aug 22, 2023 | 4.150 | 4.150 | 3.900 | 4.050 | 81,398 | -0.07(-1.70%) |
Aug 21, 2023 | 4.210 | 4.230 | 4.010 | 4.120 | 84,620 | -0.12(-2.83%) |
Aug 18, 2023 | 4.180 | 4.280 | 4.180 | 4.240 | 42,991 | +0.03(+0.71%) |
Aug 17, 2023 | 4.180 | 4.368 | 4.130 | 4.210 | 79,615 | +0.03(+0.72%) |
Aug 16, 2023 | 4.230 | 4.230 | 4.100 | 4.180 | 61,701 | -0.11(-2.56%) |
Aug 15, 2023 | 4.250 | 4.330 | 4.220 | 4.290 | 69,132 | -0.02(-0.46%) |
Aug 14, 2023 | 4.310 | 4.340 | 4.030 | 4.310 | 138,876 | +0.08(+1.89%) |
Aug 11, 2023 | 4.300 | 4.370 | 4.200 | 4.230 | 70,535 | -0.07(-1.63%) |
Aug 10, 2023 | 4.300 | 4.380 | 4.255 | 4.300 | 96,731 | +0.03(+0.70%) |
Aug 09, 2023 | 4.370 | 4.370 | 4.150 | 4.270 | 118,341 | -0.12(-2.73%) |
Aug 08, 2023 | 4.380 | 4.450 | 4.280 | 4.390 | 63,153 | -0.08(-1.79%) |
Aug 07, 2023 | 4.530 | 4.530 | 4.335 | 4.470 | 89,429 | -0.05(-1.11%) |
Aug 04, 2023 | 4.570 | 4.700 | 4.480 | 4.520 | 69,450 | +0.00(+0.00%) |
Aug 03, 2023 | 4.450 | 4.600 | 4.408 | 4.520 | 46,726 | -0.01(-0.22%) |
Aug 02, 2023 | 4.400 | 4.570 | 4.260 | 4.530 | 139,724 | +0.09(+2.03%) |
Aug 01, 2023 | 4.870 | 4.870 | 4.420 | 4.440 | 115,324 | -0.48(-9.76%) |
Jul 31, 2023 | 4.750 | 4.955 | 4.690 | 4.920 | 134,647 | +0.28(+6.03%) |
Jul 28, 2023 | 4.770 | 4.770 | 4.580 | 4.640 | 73,541 | +0.02(+0.43%) |
Jul 27, 2023 | 4.760 | 5.260 | 4.600 | 4.620 | 120,223 | -0.08(-1.70%) |
Jul 26, 2023 | 4.580 | 4.720 | 4.570 | 4.700 | 80,132 | +0.20(+4.44%) |
Jul 25, 2023 | 4.630 | 4.700 | 4.500 | 4.500 | 67,731 | -0.11(-2.39%) |
Jul 24, 2023 | 4.500 | 4.680 | 4.500 | 4.610 | 116,808 | +0.26(+5.98%) |
Jul 21, 2023 | 4.470 | 4.470 | 4.270 | 4.350 | 88,005 | -0.10(-2.25%) |
Jul 20, 2023 | 4.880 | 4.955 | 4.420 | 4.450 | 137,557 | -0.44(-9.00%) |
Jul 19, 2023 | 4.690 | 5.080 | 4.690 | 4.890 | 222,489 | +0.20(+4.26%) |
Jul 18, 2023 | 4.470 | 4.870 | 4.470 | 4.690 | 120,967 | +0.20(+4.45%) |
Jul 17, 2023 | 4.330 | 4.560 | 4.210 | 4.490 | 159,172 | +0.17(+3.94%) |
Jul 14, 2023 | 4.430 | 4.430 | 4.140 | 4.320 | 143,745 | -0.13(-2.92%) |
Jul 13, 2023 | 4.480 | 4.600 | 4.290 | 4.450 | 147,969 | +0.00(+0.00%) |
Jul 12, 2023 | 4.380 | 4.530 | 4.250 | 4.450 | 255,337 | +0.18(+4.22%) |
Jul 11, 2023 | 3.950 | 4.300 | 3.950 | 4.270 | 249,124 | +0.32(+8.10%) |
Jul 10, 2023 | 3.790 | 3.970 | 3.770 | 3.950 | 104,112 | +0.16(+4.22%) |
Jul 07, 2023 | 3.740 | 3.920 | 3.740 | 3.790 | 79,476 | +0.03(+0.80%) |
Jul 06, 2023 | 3.730 | 3.830 | 3.660 | 3.760 | 168,603 | -0.05(-1.31%) |
Jul 05, 2023 | 3.790 | 3.910 | 3.740 | 3.810 | 133,033 | +0.04(+1.06%) |