Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.170 | 3.189 | 3.141 | 3.160 | 345,239 | +0.00(+0.00%) |
Sep 28, 2023 | 3.199 | 3.209 | 3.150 | 3.160 | 325,473 | -0.05(-1.52%) |
Sep 27, 2023 | 3.189 | 3.277 | 3.189 | 3.209 | 593,160 | +0.04(+1.23%) |
Sep 26, 2023 | 3.160 | 3.209 | 3.141 | 3.170 | 343,609 | +0.01(+0.31%) |
Sep 25, 2023 | 3.170 | 3.189 | 3.160 | 3.160 | 596,095 | -0.01(-0.31%) |
Sep 22, 2023 | 3.092 | 3.189 | 3.092 | 3.170 | 731,231 | +0.11(+3.50%) |
Sep 21, 2023 | 3.082 | 3.131 | 3.063 | 3.063 | 456,328 | -0.05(-1.57%) |
Sep 20, 2023 | 3.092 | 3.131 | 3.092 | 3.111 | 368,164 | +0.03(+0.95%) |
Sep 19, 2023 | 3.053 | 3.150 | 3.053 | 3.082 | 535,682 | +0.03(+0.96%) |
Sep 18, 2023 | 3.053 | 3.063 | 2.994 | 3.053 | 291,354 | -0.02(-0.64%) |
Sep 15, 2023 | 3.053 | 3.092 | 3.043 | 3.072 | 771,705 | +0.01(+0.32%) |
Sep 14, 2023 | 2.975 | 3.077 | 2.960 | 3.063 | 520,986 | +0.09(+2.95%) |
Sep 13, 2023 | 2.916 | 2.994 | 2.916 | 2.975 | 425,522 | +0.06(+2.01%) |
Sep 12, 2023 | 2.936 | 2.965 | 2.907 | 2.916 | 463,949 | -0.02(-0.66%) |
Sep 11, 2023 | 3.043 | 3.053 | 2.936 | 2.936 | 348,232 | -0.06(-1.95%) |
Sep 08, 2023 | 2.955 | 3.033 | 2.950 | 2.994 | 511,239 | +0.07(+2.33%) |
Sep 07, 2023 | 3.004 | 3.024 | 2.897 | 2.926 | 1,059,724 | -0.08(-2.60%) |
Sep 06, 2023 | 3.063 | 3.091 | 3.004 | 3.004 | 329,262 | -0.04(-1.28%) |
Sep 05, 2023 | 3.121 | 3.131 | 3.043 | 3.043 | 392,933 | -0.08(-2.50%) |
Sep 01, 2023 | 3.160 | 3.160 | 3.102 | 3.121 | 355,252 | -0.01(-0.31%) |
Aug 31, 2023 | 3.150 | 3.160 | 3.111 | 3.131 | 304,203 | +0.01(+0.31%) |
Aug 30, 2023 | 3.131 | 3.141 | 3.102 | 3.121 | 221,976 | +0.00(+0.00%) |
Aug 29, 2023 | 3.043 | 3.121 | 3.043 | 3.121 | 383,816 | +0.11(+3.56%) |
Aug 28, 2023 | 3.024 | 3.063 | 3.004 | 3.014 | 255,468 | +0.01(+0.32%) |
Aug 25, 2023 | 3.043 | 3.063 | 2.985 | 3.004 | 313,600 | -0.03(-0.96%) |
Aug 24, 2023 | 3.092 | 3.126 | 3.033 | 3.033 | 358,765 | -0.07(-2.20%) |
Aug 23, 2023 | 3.111 | 3.121 | 3.072 | 3.102 | 296,538 | -0.02(-0.62%) |
Aug 22, 2023 | 3.131 | 3.146 | 3.116 | 3.121 | 272,317 | +0.01(+0.31%) |
Aug 21, 2023 | 3.141 | 3.160 | 3.111 | 3.111 | 366,363 | -0.02(-0.62%) |
Aug 18, 2023 | 3.131 | 3.175 | 3.072 | 3.131 | 449,480 | -0.03(-0.93%) |
Aug 17, 2023 | 3.189 | 3.238 | 3.150 | 3.160 | 385,468 | -0.01(-0.31%) |
Aug 16, 2023 | 3.228 | 3.284 | 3.170 | 3.170 | 389,718 | -0.05(-1.49%) |
Aug 15, 2023 | 3.247 | 3.247 | 3.187 | 3.218 | 346,633 | -0.04(-1.18%) |
Aug 14, 2023 | 3.237 | 3.266 | 3.170 | 3.256 | 478,940 | +0.01(+0.30%) |
Aug 11, 2023 | 3.218 | 3.276 | 3.198 | 3.247 | 356,157 | +0.03(+0.90%) |
Aug 10, 2023 | 3.208 | 3.248 | 3.199 | 3.218 | 340,200 | +0.01(+0.30%) |
Aug 09, 2023 | 3.208 | 3.252 | 3.206 | 3.208 | 458,394 | -0.01(-0.30%) |
Aug 08, 2023 | 3.180 | 3.218 | 3.151 | 3.218 | 328,122 | -0.02(-0.59%) |
Aug 07, 2023 | 3.180 | 3.247 | 3.170 | 3.237 | 292,103 | +0.08(+2.43%) |
Aug 04, 2023 | 3.189 | 3.247 | 3.160 | 3.160 | 458,509 | +0.00(+0.00%) |
Aug 03, 2023 | 3.131 | 3.189 | 3.112 | 3.160 | 503,154 | +0.05(+1.54%) |
Aug 02, 2023 | 3.131 | 3.151 | 3.074 | 3.112 | 541,928 | -0.02(-0.61%) |
Aug 01, 2023 | 3.180 | 3.188 | 3.112 | 3.131 | 478,604 | -0.07(-2.10%) |
Jul 31, 2023 | 3.208 | 3.266 | 3.189 | 3.199 | 745,488 | -0.01(-0.30%) |
Jul 28, 2023 | 3.083 | 3.208 | 3.076 | 3.208 | 867,459 | +0.12(+4.05%) |
Jul 27, 2023 | 3.170 | 3.180 | 3.035 | 3.083 | 831,210 | -0.10(-3.02%) |
Jul 26, 2023 | 3.122 | 3.180 | 3.112 | 3.180 | 465,044 | +0.07(+2.16%) |
Jul 25, 2023 | 3.103 | 3.165 | 3.103 | 3.112 | 427,399 | +0.03(+0.93%) |
Jul 24, 2023 | 3.122 | 3.122 | 3.055 | 3.083 | 564,361 | -0.03(-0.93%) |
Jul 21, 2023 | 3.131 | 3.151 | 3.055 | 3.112 | 591,471 | +0.01(+0.31%) |
Jul 20, 2023 | 3.112 | 3.136 | 3.083 | 3.103 | 370,809 | -0.02(-0.62%) |
Jul 19, 2023 | 3.093 | 3.131 | 3.083 | 3.122 | 263,660 | +0.03(+0.93%) |
Jul 18, 2023 | 3.093 | 3.160 | 3.074 | 3.093 | 368,315 | -0.02(-0.62%) |
Jul 17, 2023 | 3.189 | 3.199 | 3.103 | 3.112 | 385,950 | -0.05(-1.52%) |
Jul 14, 2023 | 3.199 | 3.201 | 3.151 | 3.160 | 393,505 | -0.07(-2.08%) |
Jul 13, 2023 | 3.237 | 3.256 | 3.199 | 3.228 | 427,642 | +0.00(+0.00%) |
Jul 12, 2023 | 3.228 | 3.295 | 3.228 | 3.228 | 432,400 | +0.03(+0.90%) |
Jul 11, 2023 | 3.160 | 3.223 | 3.160 | 3.199 | 513,874 | +0.04(+1.22%) |
Jul 10, 2023 | 3.170 | 3.228 | 3.141 | 3.160 | 370,219 | -0.02(-0.60%) |
Jul 07, 2023 | 3.064 | 3.218 | 3.064 | 3.180 | 1,241,075 | +0.09(+2.79%) |
Jul 06, 2023 | 3.083 | 3.103 | 3.007 | 3.093 | 671,941 | -0.03(-0.92%) |
Jul 05, 2023 | 3.131 | 3.141 | 3.045 | 3.122 | 641,171 | -0.07(-2.11%) |