Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.180 | 3.490 | 3.150 | 3.200 | 225,253 | +0.02(+0.63%) |
Sep 28, 2023 | 3.190 | 3.374 | 3.120 | 3.180 | 63,436 | -0.02(-0.63%) |
Sep 27, 2023 | 3.140 | 3.400 | 3.063 | 3.200 | 93,304 | +0.13(+4.23%) |
Sep 26, 2023 | 3.210 | 3.230 | 3.050 | 3.070 | 159,048 | -0.08(-2.54%) |
Sep 25, 2023 | 3.240 | 3.325 | 3.150 | 3.150 | 67,763 | -0.07(-2.17%) |
Sep 22, 2023 | 3.340 | 3.450 | 3.200 | 3.220 | 154,261 | -0.10(-3.16%) |
Sep 21, 2023 | 3.520 | 3.520 | 3.250 | 3.325 | 99,830 | -0.17(-5.00%) |
Sep 20, 2023 | 3.860 | 3.900 | 3.450 | 3.500 | 120,288 | -0.39(-10.03%) |
Sep 19, 2023 | 3.930 | 3.950 | 3.840 | 3.890 | 41,426 | -0.07(-1.77%) |
Sep 18, 2023 | 3.860 | 4.000 | 3.788 | 3.960 | 78,525 | +0.05(+1.28%) |
Sep 15, 2023 | 3.930 | 4.110 | 3.900 | 3.910 | 86,311 | -0.08(-2.01%) |
Sep 14, 2023 | 4.150 | 4.210 | 3.930 | 3.990 | 68,060 | -0.22(-5.23%) |
Sep 13, 2023 | 4.380 | 4.410 | 4.180 | 4.210 | 41,740 | -0.14(-3.22%) |
Sep 12, 2023 | 4.310 | 4.410 | 4.310 | 4.350 | 51,378 | -0.03(-0.68%) |
Sep 11, 2023 | 4.410 | 4.435 | 4.310 | 4.380 | 85,723 | -0.03(-0.68%) |
Sep 08, 2023 | 4.510 | 4.530 | 4.360 | 4.410 | 62,102 | -0.09(-2.00%) |
Sep 07, 2023 | 4.710 | 4.750 | 4.440 | 4.500 | 116,753 | -0.25(-5.26%) |
Sep 06, 2023 | 4.480 | 4.850 | 4.390 | 4.750 | 89,365 | +0.24(+5.32%) |
Sep 05, 2023 | 4.410 | 4.570 | 4.400 | 4.510 | 90,646 | +0.01(+0.22%) |
Sep 01, 2023 | 4.630 | 4.670 | 4.500 | 4.500 | 46,464 | -0.16(-3.43%) |
Aug 31, 2023 | 4.600 | 4.720 | 4.600 | 4.660 | 87,436 | +0.03(+0.65%) |
Aug 30, 2023 | 4.540 | 4.760 | 4.500 | 4.630 | 86,636 | +0.07(+1.54%) |
Aug 29, 2023 | 4.350 | 4.690 | 4.350 | 4.560 | 80,433 | +0.20(+4.59%) |
Aug 28, 2023 | 4.310 | 4.440 | 4.200 | 4.360 | 77,748 | +0.06(+1.40%) |
Aug 25, 2023 | 4.350 | 4.410 | 4.180 | 4.300 | 84,670 | -0.02(-0.46%) |
Aug 24, 2023 | 4.310 | 4.340 | 4.180 | 4.320 | 70,986 | +0.00(+0.00%) |
Aug 23, 2023 | 4.390 | 4.430 | 4.160 | 4.320 | 162,088 | -0.05(-1.14%) |
Aug 22, 2023 | 4.610 | 4.610 | 4.320 | 4.370 | 103,579 | -0.21(-4.59%) |
Aug 21, 2023 | 4.600 | 4.670 | 4.470 | 4.580 | 80,064 | -0.04(-0.87%) |
Aug 18, 2023 | 4.350 | 4.750 | 4.350 | 4.620 | 86,521 | +0.12(+2.67%) |
Aug 17, 2023 | 4.570 | 4.570 | 4.241 | 4.500 | 158,274 | -0.05(-1.10%) |
Aug 16, 2023 | 4.750 | 4.840 | 4.450 | 4.550 | 270,367 | -0.20(-4.21%) |
Aug 15, 2023 | 4.910 | 4.970 | 4.690 | 4.750 | 226,213 | -0.07(-1.45%) |
Aug 14, 2023 | 4.940 | 5.000 | 4.710 | 4.820 | 339,716 | -0.23(-4.55%) |
Aug 11, 2023 | 3.560 | 5.200 | 3.560 | 5.050 | 1,003,509 | +0.84(+20.10%) |
Aug 10, 2023 | 4.400 | 4.510 | 4.090 | 4.205 | 820,722 | -0.17(-4.00%) |
Aug 09, 2023 | 4.430 | 4.500 | 4.080 | 4.380 | 639,101 | -0.07(-1.57%) |
Aug 08, 2023 | 4.630 | 4.700 | 4.390 | 4.450 | 573,615 | -0.12(-2.63%) |
Aug 07, 2023 | 4.850 | 4.860 | 4.440 | 4.570 | 441,942 | -0.19(-3.99%) |
Aug 04, 2023 | 5.300 | 5.500 | 4.730 | 4.760 | 546,730 | -0.53(-10.02%) |
Aug 03, 2023 | 5.450 | 5.650 | 5.100 | 5.290 | 261,721 | -0.18(-3.29%) |
Aug 02, 2023 | 5.490 | 5.600 | 5.395 | 5.470 | 144,705 | -0.06(-1.08%) |
Aug 01, 2023 | 5.350 | 5.820 | 5.070 | 5.530 | 225,196 | -0.06(-1.07%) |
Jul 31, 2023 | 5.080 | 5.610 | 5.060 | 5.590 | 182,325 | +0.54(+10.69%) |
Jul 28, 2023 | 4.790 | 5.180 | 4.700 | 5.050 | 312,778 | +0.32(+6.77%) |
Jul 27, 2023 | 4.980 | 4.980 | 4.720 | 4.730 | 147,594 | -0.14(-2.87%) |
Jul 26, 2023 | 4.810 | 4.980 | 4.750 | 4.870 | 368,316 | -0.01(-0.20%) |
Jul 25, 2023 | 5.260 | 5.260 | 4.810 | 4.880 | 207,937 | -0.32(-6.15%) |
Jul 24, 2023 | 6.000 | 6.000 | 5.120 | 5.200 | 207,664 | -0.76(-12.75%) |
Jul 21, 2023 | 5.910 | 6.050 | 5.701 | 5.960 | 153,250 | +0.10(+1.71%) |
Jul 20, 2023 | 5.890 | 5.990 | 5.830 | 5.860 | 102,509 | -0.01(-0.17%) |
Jul 19, 2023 | 6.170 | 6.250 | 5.730 | 5.870 | 124,162 | -0.30(-4.86%) |
Jul 18, 2023 | 6.200 | 6.290 | 6.030 | 6.170 | 78,656 | -0.03(-0.40%) |
Jul 17, 2023 | 6.090 | 6.330 | 5.970 | 6.195 | 200,179 | +0.16(+2.57%) |
Jul 14, 2023 | 6.200 | 6.470 | 5.900 | 6.040 | 337,583 | -0.03(-0.49%) |
Jul 13, 2023 | 5.780 | 6.090 | 5.690 | 6.070 | 377,302 | +0.29(+5.11%) |
Jul 12, 2023 | 5.370 | 5.920 | 5.170 | 5.775 | 490,137 | +0.43(+7.94%) |
Jul 11, 2023 | 5.220 | 5.470 | 5.070 | 5.350 | 111,385 | +0.10(+1.90%) |
Jul 10, 2023 | 4.930 | 5.550 | 4.930 | 5.250 | 374,123 | +0.19(+3.75%) |
Jul 07, 2023 | 4.970 | 5.130 | 4.820 | 5.060 | 207,332 | +0.09(+1.81%) |
Jul 06, 2023 | 5.150 | 5.150 | 4.810 | 4.970 | 263,294 | -0.12(-2.36%) |
Jul 05, 2023 | 5.280 | 5.280 | 5.020 | 5.090 | 228,639 | -0.20(-3.78%) |