Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.898 | 4.070 | 3.898 | 3.950 | 1,592 | -0.13(-3.19%) |
Sep 28, 2023 | 4.095 | 4.095 | 3.890 | 4.080 | 14,870 | +0.03(+0.74%) |
Sep 27, 2023 | 3.770 | 4.135 | 3.650 | 4.050 | 15,336 | +0.00(+0.00%) |
Sep 26, 2023 | 3.700 | 4.390 | 3.700 | 4.050 | 55,606 | +0.20(+5.19%) |
Sep 25, 2023 | 3.600 | 3.980 | 3.710 | 3.850 | 39,477 | +0.23(+6.35%) |
Sep 22, 2023 | 3.510 | 3.620 | 3.460 | 3.620 | 10,001 | +0.14(+3.87%) |
Sep 21, 2023 | 3.420 | 3.540 | 3.310 | 3.485 | 7,162 | -0.12(-3.35%) |
Sep 20, 2023 | 3.606 | 3.606 | 3.606 | 3.606 | 706 | -0.04(-1.21%) |
Sep 19, 2023 | 3.650 | 3.650 | 3.650 | 3.650 | 838 | -0.04(-1.22%) |
Sep 18, 2023 | 3.650 | 3.782 | 3.650 | 3.695 | 2,931 | +0.04(+1.23%) |
Sep 15, 2023 | 3.670 | 3.670 | 3.550 | 3.650 | 9,317 | +0.00(+0.00%) |
Sep 14, 2023 | 3.670 | 3.680 | 3.500 | 3.650 | 10,806 | +0.07(+1.96%) |
Sep 13, 2023 | 3.813 | 3.813 | 3.500 | 3.580 | 2,081 | -0.10(-2.72%) |
Sep 12, 2023 | 3.665 | 3.831 | 3.600 | 3.680 | 14,100 | +0.17(+4.92%) |
Sep 11, 2023 | 3.800 | 3.800 | 3.260 | 3.507 | 17,945 | -0.23(-6.22%) |
Sep 08, 2023 | 3.640 | 3.800 | 3.640 | 3.740 | 7,999 | +0.11(+3.03%) |
Sep 07, 2023 | 3.170 | 3.910 | 3.139 | 3.630 | 137,477 | +0.45(+14.15%) |
Sep 06, 2023 | 3.150 | 3.200 | 3.000 | 3.180 | 24,134 | +0.06(+1.92%) |
Sep 05, 2023 | 3.195 | 3.330 | 3.110 | 3.120 | 8,874 | -0.22(-6.59%) |
Sep 01, 2023 | 3.460 | 3.470 | 3.160 | 3.340 | 18,090 | +0.19(+6.03%) |
Aug 31, 2023 | 3.300 | 3.495 | 3.150 | 3.150 | 31,540 | -0.22(-6.53%) |
Aug 30, 2023 | 3.430 | 3.495 | 3.370 | 3.370 | 1,907 | -0.21(-5.87%) |
Aug 29, 2023 | 3.450 | 3.581 | 3.421 | 3.580 | 9,433 | +0.01(+0.15%) |
Aug 28, 2023 | 3.610 | 3.610 | 3.550 | 3.575 | 10,376 | +0.02(+0.69%) |
Aug 25, 2023 | 3.430 | 3.740 | 3.310 | 3.550 | 10,165 | +0.12(+3.50%) |
Aug 24, 2023 | 3.610 | 3.990 | 3.400 | 3.430 | 7,309 | -0.21(-5.90%) |
Aug 23, 2023 | 3.330 | 3.760 | 3.320 | 3.645 | 34,729 | +0.10(+2.68%) |
Aug 22, 2023 | 3.550 | 3.870 | 3.519 | 3.550 | 42,386 | +0.00(+0.00%) |
Aug 21, 2023 | 3.120 | 3.650 | 3.119 | 3.550 | 12,015 | +0.14(+4.11%) |
Aug 18, 2023 | 2.960 | 3.540 | 2.960 | 3.410 | 98,099 | +0.31(+10.00%) |
Aug 17, 2023 | 3.100 | 3.800 | 2.957 | 3.100 | 209,663 | -0.68(-17.90%) |
Aug 16, 2023 | 3.820 | 3.974 | 3.600 | 3.776 | 11,691 | -0.05(-1.20%) |
Aug 15, 2023 | 4.800 | 4.800 | 3.728 | 3.822 | 67,960 | -1.03(-21.20%) |
Aug 14, 2023 | 4.800 | 4.952 | 4.718 | 4.850 | 3,540 | -0.14(-2.84%) |
Aug 11, 2023 | 5.200 | 5.200 | 4.790 | 4.992 | 11,769 | -0.15(-2.99%) |
Aug 10, 2023 | 5.200 | 5.200 | 5.018 | 5.146 | 5,824 | +0.13(+2.51%) |
Aug 09, 2023 | 5.000 | 5.200 | 4.842 | 5.020 | 6,074 | +0.01(+0.24%) |
Aug 08, 2023 | 5.400 | 5.480 | 4.980 | 5.008 | 17,447 | -0.30(-5.58%) |
Aug 07, 2023 | 5.300 | 5.500 | 5.180 | 5.304 | 20,568 | +0.00(+0.00%) |
Aug 04, 2023 | 5.360 | 5.480 | 5.102 | 5.304 | 10,733 | +0.00(+0.08%) |
Aug 03, 2023 | 5.300 | 5.372 | 4.960 | 5.300 | 24,149 | +0.17(+3.27%) |
Aug 02, 2023 | 5.400 | 5.400 | 4.210 | 5.132 | 45,837 | -0.22(-4.04%) |
Aug 01, 2023 | 5.000 | 5.460 | 5.000 | 5.348 | 45,856 | +0.36(+7.13%) |
Jul 31, 2023 | 4.368 | 5.000 | 4.202 | 4.992 | 66,125 | +0.63(+14.50%) |
Jul 28, 2023 | 4.340 | 4.400 | 4.000 | 4.360 | 20,363 | +0.12(+2.83%) |
Jul 27, 2023 | 3.800 | 4.380 | 3.770 | 4.240 | 51,681 | +0.31(+7.94%) |
Jul 26, 2023 | 3.780 | 4.000 | 3.622 | 3.928 | 47,041 | +0.16(+4.36%) |
Jul 25, 2023 | 3.398 | 3.880 | 3.242 | 3.764 | 217,288 | +0.28(+7.91%) |
Jul 24, 2023 | 3.420 | 3.520 | 3.136 | 3.488 | 27,463 | +0.01(+0.23%) |
Jul 21, 2023 | 3.568 | 3.580 | 3.400 | 3.480 | 18,704 | -0.03(-0.74%) |
Jul 20, 2023 | 3.400 | 3.600 | 3.460 | 3.506 | 8,775 | -0.01(-0.40%) |
Jul 19, 2023 | 3.496 | 3.598 | 3.440 | 3.520 | 4,681 | +0.04(+1.15%) |
Jul 18, 2023 | 3.360 | 3.590 | 3.360 | 3.480 | 8,996 | +0.06(+1.75%) |
Jul 17, 2023 | 3.480 | 3.580 | 3.320 | 3.420 | 6,652 | -0.01(-0.18%) |
Jul 14, 2023 | 3.624 | 3.698 | 3.422 | 3.426 | 8,562 | -0.20(-5.46%) |
Jul 13, 2023 | 3.560 | 3.636 | 3.398 | 3.624 | 24,405 | +0.21(+6.15%) |
Jul 12, 2023 | 3.492 | 3.698 | 3.400 | 3.414 | 11,394 | -0.19(-5.17%) |
Jul 11, 2023 | 3.600 | 3.700 | 3.532 | 3.600 | 7,894 | +0.00(+0.00%) |
Jul 10, 2023 | 3.550 | 3.700 | 3.480 | 3.600 | 14,281 | +0.02(+0.61%) |
Jul 07, 2023 | 3.444 | 3.734 | 3.336 | 3.578 | 40,985 | +0.11(+3.11%) |
Jul 06, 2023 | 3.800 | 3.858 | 3.240 | 3.470 | 142,303 | +0.07(+1.94%) |
Jul 05, 2023 | 3.200 | 3.600 | 3.200 | 3.404 | 40,530 | +0.09(+2.78%) |