Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.070 | 3.172 | 2.840 | 2.900 | 3,597,150 | -0.15(-4.92%) |
Sep 28, 2023 | 2.920 | 3.070 | 2.900 | 3.050 | 2,004,356 | +0.12(+4.10%) |
Sep 27, 2023 | 2.840 | 2.980 | 2.840 | 2.930 | 2,018,476 | +0.07(+2.45%) |
Sep 26, 2023 | 2.950 | 3.050 | 2.850 | 2.860 | 2,562,157 | -0.18(-5.92%) |
Sep 25, 2023 | 3.010 | 3.050 | 3.000 | 3.040 | 2,298,699 | -0.03(-0.98%) |
Sep 22, 2023 | 3.010 | 3.150 | 2.985 | 3.070 | 2,073,776 | +0.15(+5.14%) |
Sep 21, 2023 | 3.110 | 3.137 | 2.895 | 2.920 | 2,969,848 | -0.30(-9.32%) |
Sep 20, 2023 | 3.230 | 3.440 | 3.180 | 3.220 | 3,307,223 | +0.04(+1.26%) |
Sep 19, 2023 | 3.230 | 3.230 | 3.050 | 3.180 | 2,775,586 | -0.07(-2.15%) |
Sep 18, 2023 | 3.200 | 3.330 | 3.100 | 3.250 | 1,875,160 | +0.03(+0.93%) |
Sep 15, 2023 | 3.250 | 3.250 | 3.030 | 3.220 | 8,646,559 | +0.04(+1.26%) |
Sep 14, 2023 | 3.300 | 3.345 | 3.151 | 3.180 | 2,812,127 | -0.06(-1.85%) |
Sep 13, 2023 | 3.360 | 3.430 | 3.220 | 3.240 | 2,695,447 | -0.11(-3.28%) |
Sep 12, 2023 | 3.290 | 3.400 | 3.270 | 3.350 | 2,207,046 | +0.07(+2.13%) |
Sep 11, 2023 | 3.400 | 3.430 | 3.270 | 3.280 | 2,402,906 | -0.06(-1.80%) |
Sep 08, 2023 | 3.340 | 3.450 | 3.310 | 3.340 | 1,745,329 | -0.03(-0.89%) |
Sep 07, 2023 | 3.420 | 3.420 | 3.270 | 3.370 | 2,071,382 | -0.14(-3.99%) |
Sep 06, 2023 | 3.580 | 3.615 | 3.380 | 3.510 | 3,478,595 | -0.11(-3.04%) |
Sep 05, 2023 | 3.520 | 3.710 | 3.480 | 3.620 | 3,460,255 | +0.10(+2.84%) |
Sep 01, 2023 | 3.670 | 3.750 | 3.510 | 3.520 | 3,600,599 | -0.08(-2.22%) |
Aug 31, 2023 | 3.630 | 3.710 | 3.560 | 3.600 | 5,331,320 | +0.02(+0.56%) |
Aug 30, 2023 | 3.310 | 3.640 | 3.310 | 3.580 | 3,795,825 | +0.25(+7.51%) |
Aug 29, 2023 | 3.330 | 3.440 | 3.270 | 3.330 | 2,919,209 | +0.01(+0.30%) |
Aug 28, 2023 | 3.350 | 3.400 | 3.290 | 3.320 | 1,876,399 | +0.01(+0.30%) |
Aug 25, 2023 | 3.290 | 3.440 | 3.190 | 3.310 | 2,621,056 | +0.04(+1.22%) |
Aug 24, 2023 | 3.350 | 3.415 | 3.180 | 3.270 | 2,305,224 | -0.06(-1.80%) |
Aug 23, 2023 | 3.300 | 3.435 | 3.220 | 3.330 | 2,802,113 | +0.07(+2.15%) |
Aug 22, 2023 | 3.140 | 3.300 | 3.140 | 3.260 | 3,197,878 | +0.14(+4.49%) |
Aug 21, 2023 | 3.090 | 3.240 | 3.050 | 3.120 | 2,935,179 | +0.04(+1.30%) |
Aug 18, 2023 | 3.100 | 3.120 | 2.945 | 3.080 | 4,088,308 | -0.07(-2.22%) |
Aug 17, 2023 | 3.350 | 3.385 | 3.130 | 3.150 | 3,696,851 | -0.20(-5.97%) |
Aug 16, 2023 | 3.500 | 3.500 | 3.320 | 3.350 | 2,634,831 | -0.11(-3.18%) |
Aug 15, 2023 | 3.560 | 3.620 | 3.410 | 3.460 | 2,935,935 | -0.19(-5.21%) |
Aug 14, 2023 | 3.640 | 3.730 | 3.585 | 3.650 | 2,222,657 | -0.07(-1.88%) |
Aug 11, 2023 | 3.620 | 3.730 | 3.550 | 3.720 | 2,797,081 | +0.03(+0.81%) |
Aug 10, 2023 | 3.760 | 3.820 | 3.610 | 3.690 | 2,775,882 | -0.02(-0.54%) |
Aug 09, 2023 | 3.850 | 3.880 | 3.640 | 3.710 | 2,604,901 | -0.14(-3.64%) |
Aug 08, 2023 | 3.710 | 3.860 | 3.250 | 3.850 | 6,749,233 | -0.12(-3.02%) |
Aug 07, 2023 | 4.120 | 4.170 | 3.610 | 3.970 | 5,288,596 | -0.09(-2.22%) |
Aug 04, 2023 | 4.310 | 4.370 | 3.970 | 4.060 | 3,678,997 | -0.29(-6.67%) |
Aug 03, 2023 | 4.110 | 4.380 | 4.060 | 4.350 | 3,188,628 | +0.21(+5.07%) |
Aug 02, 2023 | 4.010 | 4.180 | 3.940 | 4.140 | 1,960,384 | +0.00(+0.00%) |
Aug 01, 2023 | 4.120 | 4.170 | 3.995 | 4.140 | 1,575,114 | -0.05(-1.19%) |
Jul 31, 2023 | 4.250 | 4.305 | 4.110 | 4.190 | 2,650,293 | -0.04(-0.95%) |
Jul 28, 2023 | 4.150 | 4.320 | 4.090 | 4.230 | 2,651,542 | +0.26(+6.55%) |
Jul 27, 2023 | 4.490 | 4.490 | 3.880 | 3.970 | 3,372,758 | -0.45(-10.18%) |
Jul 26, 2023 | 4.190 | 4.470 | 4.190 | 4.420 | 2,857,605 | +0.23(+5.49%) |
Jul 25, 2023 | 3.900 | 4.410 | 3.900 | 4.190 | 5,667,706 | +0.21(+5.28%) |
Jul 24, 2023 | 3.610 | 3.980 | 3.610 | 3.980 | 3,421,277 | +0.39(+10.86%) |
Jul 21, 2023 | 3.670 | 3.700 | 3.540 | 3.590 | 3,696,259 | -0.05(-1.37%) |
Jul 20, 2023 | 3.720 | 3.720 | 3.570 | 3.640 | 2,603,573 | -0.12(-3.19%) |
Jul 19, 2023 | 4.060 | 4.090 | 3.570 | 3.760 | 5,576,321 | -0.32(-7.84%) |
Jul 18, 2023 | 4.050 | 4.120 | 3.890 | 4.080 | 2,567,323 | +0.18(+4.62%) |
Jul 17, 2023 | 3.900 | 3.990 | 3.810 | 3.900 | 2,256,695 | +0.00(+0.00%) |
Jul 14, 2023 | 4.050 | 4.160 | 3.815 | 3.900 | 4,022,214 | -0.24(-5.80%) |
Jul 13, 2023 | 3.900 | 4.140 | 3.845 | 4.140 | 5,569,407 | +0.22(+5.61%) |
Jul 12, 2023 | 3.700 | 4.010 | 3.610 | 3.920 | 8,805,548 | +0.39(+11.05%) |
Jul 11, 2023 | 3.260 | 3.550 | 3.250 | 3.530 | 3,135,785 | +0.30(+9.29%) |
Jul 10, 2023 | 3.300 | 3.345 | 3.205 | 3.230 | 2,102,545 | -0.04(-1.22%) |
Jul 07, 2023 | 3.200 | 3.350 | 3.200 | 3.270 | 1,860,416 | +0.04(+1.24%) |
Jul 06, 2023 | 3.250 | 3.275 | 3.120 | 3.230 | 2,181,656 | -0.09(-2.71%) |
Jul 05, 2023 | 3.590 | 3.630 | 3.300 | 3.320 | 3,389,556 | -0.36(-9.78%) |