Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.960 | 4.000 | 3.850 | 3.890 | 14,746 | +0.03(+0.78%) |
Sep 28, 2023 | 3.830 | 4.040 | 3.610 | 3.860 | 94,459 | -0.05(-1.28%) |
Sep 27, 2023 | 3.990 | 3.990 | 3.900 | 3.910 | 5,781 | -0.13(-3.20%) |
Sep 26, 2023 | 4.010 | 4.040 | 3.970 | 4.039 | 6,222 | +0.12(+3.05%) |
Sep 25, 2023 | 4.050 | 4.040 | 3.920 | 3.920 | 3,256 | -0.15(-3.69%) |
Sep 22, 2023 | 4.070 | 4.070 | 4.000 | 4.070 | 18,697 | +0.00(+0.00%) |
Sep 21, 2023 | 4.010 | 4.080 | 4.010 | 4.070 | 6,874 | -0.01(-0.25%) |
Sep 20, 2023 | 4.045 | 4.080 | 4.000 | 4.080 | 4,984 | -0.02(-0.49%) |
Sep 19, 2023 | 4.050 | 4.100 | 3.870 | 4.100 | 48,557 | -0.04(-0.97%) |
Sep 18, 2023 | 4.040 | 4.170 | 3.890 | 4.140 | 21,123 | +0.04(+0.98%) |
Sep 15, 2023 | 4.030 | 4.200 | 3.983 | 4.100 | 34,615 | +0.02(+0.41%) |
Sep 14, 2023 | 3.910 | 4.100 | 3.915 | 4.083 | 11,696 | +0.16(+4.17%) |
Sep 13, 2023 | 3.970 | 4.000 | 3.803 | 3.920 | 19,667 | -0.08(-2.00%) |
Sep 12, 2023 | 3.440 | 4.000 | 3.422 | 4.000 | 33,151 | +0.50(+14.29%) |
Sep 11, 2023 | 3.420 | 3.680 | 3.420 | 3.500 | 10,136 | +0.01(+0.29%) |
Sep 08, 2023 | 3.440 | 3.699 | 3.440 | 3.490 | 7,987 | +0.06(+1.75%) |
Sep 07, 2023 | 3.520 | 3.739 | 3.430 | 3.430 | 31,998 | -0.09(-2.53%) |
Sep 06, 2023 | 3.510 | 3.530 | 3.330 | 3.519 | 3,269 | +0.01(+0.26%) |
Sep 05, 2023 | 3.330 | 3.510 | 3.330 | 3.510 | 3,379 | +0.12(+3.54%) |
Sep 01, 2023 | 3.510 | 3.570 | 3.380 | 3.390 | 6,405 | -0.05(-1.45%) |
Aug 31, 2023 | 3.490 | 3.580 | 3.440 | 3.440 | 8,720 | -0.14(-3.91%) |
Aug 30, 2023 | 3.400 | 3.589 | 3.391 | 3.580 | 2,027 | -0.01(-0.28%) |
Aug 29, 2023 | 3.620 | 3.620 | 3.510 | 3.590 | 7,249 | -0.05(-1.37%) |
Aug 28, 2023 | 3.500 | 3.640 | 3.500 | 3.640 | 567 | +0.09(+2.54%) |
Aug 25, 2023 | 3.700 | 3.745 | 3.450 | 3.550 | 27,044 | -0.14(-3.79%) |
Aug 24, 2023 | 3.510 | 3.690 | 3.438 | 3.690 | 1,865 | +0.15(+4.24%) |
Aug 23, 2023 | 3.540 | 3.540 | 3.530 | 3.540 | 2,691 | -0.02(-0.56%) |
Aug 22, 2023 | 3.550 | 3.570 | 3.550 | 3.560 | 1,412 | +0.05(+1.42%) |
Aug 21, 2023 | 3.680 | 3.680 | 3.460 | 3.510 | 39,572 | -0.23(-6.15%) |
Aug 18, 2023 | 3.570 | 3.850 | 3.570 | 3.740 | 2,651 | +0.08(+2.18%) |
Aug 17, 2023 | 3.620 | 3.700 | 3.450 | 3.660 | 6,990 | -0.02(-0.54%) |
Aug 16, 2023 | 3.700 | 3.700 | 3.500 | 3.680 | 5,036 | -0.02(-0.54%) |
Aug 15, 2023 | 3.710 | 3.830 | 3.680 | 3.700 | 5,571 | -0.08(-2.12%) |
Aug 14, 2023 | 3.860 | 3.920 | 3.710 | 3.780 | 7,705 | +0.03(+0.80%) |
Aug 11, 2023 | 3.700 | 3.990 | 3.700 | 3.750 | 2,808 | -0.18(-4.58%) |
Aug 10, 2023 | 4.020 | 4.040 | 3.760 | 3.930 | 3,843 | -0.03(-0.76%) |
Aug 09, 2023 | 3.970 | 4.020 | 3.860 | 3.960 | 8,775 | -0.05(-1.25%) |
Aug 08, 2023 | 3.930 | 4.080 | 3.910 | 4.010 | 3,376 | -0.01(-0.25%) |
Aug 07, 2023 | 3.930 | 4.080 | 3.920 | 4.020 | 5,632 | -0.07(-1.71%) |
Aug 04, 2023 | 4.000 | 4.100 | 3.990 | 4.090 | 9,394 | +0.04(+0.99%) |
Aug 03, 2023 | 3.790 | 4.100 | 3.790 | 4.050 | 12,897 | +0.24(+6.30%) |
Aug 02, 2023 | 3.680 | 3.980 | 3.680 | 3.810 | 7,825 | -0.02(-0.52%) |
Aug 01, 2023 | 3.860 | 3.860 | 3.680 | 3.830 | 5,396 | +0.01(+0.14%) |
Jul 31, 2023 | 3.622 | 3.977 | 3.622 | 3.825 | 36,849 | +0.11(+2.89%) |
Jul 28, 2023 | 3.500 | 3.900 | 3.500 | 3.717 | 26,094 | +0.07(+1.85%) |
Jul 27, 2023 | 3.250 | 3.650 | 3.250 | 3.650 | 43,302 | +0.26(+7.69%) |
Jul 26, 2023 | 3.284 | 3.390 | 3.284 | 3.389 | 10,905 | +0.03(+0.88%) |
Jul 25, 2023 | 3.250 | 3.360 | 3.250 | 3.360 | 2,331 | +0.09(+2.91%) |
Jul 24, 2023 | 3.270 | 3.310 | 3.250 | 3.265 | 4,543 | -0.01(-0.46%) |
Jul 21, 2023 | 3.300 | 3.300 | 3.270 | 3.280 | 2,432 | -0.10(-2.96%) |
Jul 20, 2023 | 3.289 | 3.390 | 3.289 | 3.380 | 955 | -0.01(-0.29%) |
Jul 19, 2023 | 3.290 | 3.390 | 3.230 | 3.390 | 7,179 | +0.07(+2.11%) |
Jul 18, 2023 | 3.200 | 3.350 | 3.200 | 3.320 | 9,372 | +0.10(+3.10%) |
Jul 17, 2023 | 3.270 | 3.340 | 3.200 | 3.220 | 10,529 | -0.04(-1.23%) |
Jul 14, 2023 | 3.410 | 3.420 | 3.260 | 3.260 | 4,443 | -0.04(-1.21%) |
Jul 13, 2023 | 3.300 | 3.360 | 3.270 | 3.300 | 13,559 | -0.01(-0.30%) |
Jul 12, 2023 | 3.250 | 3.350 | 3.250 | 3.310 | 9,046 | +0.07(+2.16%) |
Jul 11, 2023 | 3.200 | 3.240 | 3.160 | 3.240 | 4,257 | +0.08(+2.53%) |
Jul 10, 2023 | 3.330 | 3.330 | 3.160 | 3.160 | 2,610 | -0.05(-1.56%) |
Jul 07, 2023 | 3.190 | 3.214 | 3.190 | 3.210 | 1,602 | +0.00(+0.00%) |
Jul 06, 2023 | 3.100 | 3.330 | 3.100 | 3.210 | 10,628 | -0.09(-2.73%) |
Jul 05, 2023 | 3.180 | 3.300 | 3.180 | 3.300 | 8,029 | -0.01(-0.30%) |