Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.873 | 3.940 | 3.854 | 3.940 | 5,186,649 | +0.07(+1.73%) |
Sep 28, 2023 | 3.835 | 3.883 | 3.787 | 3.873 | 1,965,308 | +0.03(+0.75%) |
Sep 27, 2023 | 3.864 | 3.912 | 3.820 | 3.845 | 1,778,894 | +0.02(+0.50%) |
Sep 26, 2023 | 3.778 | 3.873 | 3.758 | 3.825 | 2,948,006 | +0.02(+0.50%) |
Sep 25, 2023 | 3.730 | 3.816 | 3.768 | 3.806 | 1,918,031 | +0.03(+0.76%) |
Sep 22, 2023 | 3.692 | 3.816 | 3.692 | 3.778 | 2,829,919 | +0.09(+2.33%) |
Sep 21, 2023 | 3.711 | 3.763 | 3.634 | 3.692 | 2,318,187 | -0.02(-0.52%) |
Sep 20, 2023 | 3.787 | 3.802 | 3.711 | 3.711 | 1,656,369 | -0.05(-1.27%) |
Sep 19, 2023 | 3.816 | 3.864 | 3.749 | 3.759 | 3,164,922 | -0.01(-0.25%) |
Sep 18, 2023 | 3.644 | 3.811 | 3.625 | 3.768 | 4,552,986 | +0.15(+4.23%) |
Sep 15, 2023 | 3.596 | 3.653 | 3.567 | 3.615 | 3,500,316 | +0.00(+0.00%) |
Sep 14, 2023 | 3.567 | 3.692 | 3.567 | 3.615 | 2,998,518 | +0.08(+2.16%) |
Sep 13, 2023 | 3.586 | 3.653 | 3.529 | 3.539 | 2,840,367 | +0.01(+0.27%) |
Sep 12, 2023 | 3.566 | 3.589 | 3.520 | 3.529 | 2,932,481 | -0.02(-0.52%) |
Sep 11, 2023 | 3.621 | 3.649 | 3.510 | 3.547 | 3,074,995 | -0.07(-2.04%) |
Sep 08, 2023 | 3.474 | 3.631 | 3.474 | 3.621 | 2,286,152 | +0.17(+4.81%) |
Sep 07, 2023 | 3.510 | 3.520 | 3.446 | 3.455 | 3,295,097 | -0.07(-2.09%) |
Sep 06, 2023 | 3.538 | 3.584 | 3.501 | 3.529 | 2,957,201 | +0.01(+0.26%) |
Sep 05, 2023 | 3.621 | 3.631 | 3.483 | 3.520 | 4,582,973 | -0.10(-2.81%) |
Sep 01, 2023 | 3.668 | 3.686 | 3.603 | 3.621 | 3,298,937 | +0.01(+0.26%) |
Aug 31, 2023 | 3.732 | 3.732 | 3.594 | 3.612 | 5,070,917 | -0.09(-2.49%) |
Aug 30, 2023 | 3.806 | 3.834 | 3.695 | 3.704 | 4,027,266 | -0.10(-2.67%) |
Aug 29, 2023 | 3.723 | 3.862 | 3.668 | 3.806 | 3,985,787 | +0.14(+3.78%) |
Aug 28, 2023 | 3.825 | 3.991 | 3.621 | 3.668 | 7,096,196 | -0.12(-3.17%) |
Aug 25, 2023 | 3.889 | 3.899 | 3.751 | 3.788 | 3,385,570 | -0.09(-2.38%) |
Aug 24, 2023 | 3.908 | 3.968 | 3.875 | 3.880 | 1,964,787 | -0.02(-0.47%) |
Aug 23, 2023 | 3.834 | 3.899 | 3.783 | 3.899 | 1,922,480 | +0.03(+0.72%) |
Aug 22, 2023 | 3.862 | 3.908 | 3.815 | 3.871 | 1,615,262 | +0.03(+0.72%) |
Aug 21, 2023 | 3.862 | 3.889 | 3.811 | 3.843 | 2,093,020 | -0.02(-0.48%) |
Aug 18, 2023 | 3.788 | 3.871 | 3.765 | 3.862 | 1,891,539 | +0.04(+0.97%) |
Aug 17, 2023 | 3.815 | 3.871 | 3.778 | 3.825 | 2,566,979 | +0.01(+0.24%) |
Aug 16, 2023 | 3.806 | 3.917 | 3.806 | 3.815 | 2,342,405 | +0.01(+0.24%) |
Aug 15, 2023 | 3.788 | 3.825 | 3.769 | 3.806 | 2,000,709 | -0.01(-0.24%) |
Aug 14, 2023 | 3.788 | 3.815 | 3.704 | 3.815 | 3,164,556 | +0.00(+0.00%) |
Aug 11, 2023 | 4.065 | 4.065 | 3.797 | 3.815 | 3,816,544 | -0.27(-6.56%) |
Aug 10, 2023 | 4.102 | 4.137 | 4.046 | 4.083 | 2,576,270 | -0.01(-0.23%) |
Aug 09, 2023 | 3.991 | 4.139 | 3.972 | 4.093 | 2,939,572 | +0.12(+3.02%) |
Aug 08, 2023 | 3.954 | 3.991 | 3.889 | 3.972 | 2,174,957 | -0.04(-0.92%) |
Aug 07, 2023 | 4.046 | 4.046 | 3.935 | 4.009 | 2,348,508 | +0.01(+0.23%) |
Aug 04, 2023 | 4.056 | 4.093 | 3.963 | 4.000 | 2,507,390 | -0.07(-1.81%) |
Aug 03, 2023 | 4.019 | 4.093 | 3.968 | 4.074 | 2,463,017 | +0.08(+2.08%) |
Aug 02, 2023 | 3.972 | 4.009 | 3.917 | 3.991 | 2,068,017 | -0.04(-0.92%) |
Aug 01, 2023 | 4.046 | 4.046 | 3.972 | 4.028 | 2,366,571 | -0.03(-0.68%) |
Jul 31, 2023 | 3.991 | 4.065 | 3.972 | 4.056 | 4,171,718 | +0.13(+3.29%) |
Jul 28, 2023 | 3.788 | 3.945 | 3.774 | 3.926 | 2,952,864 | +0.14(+3.66%) |
Jul 27, 2023 | 3.778 | 3.834 | 3.769 | 3.788 | 2,306,391 | +0.02(+0.49%) |
Jul 26, 2023 | 3.732 | 3.797 | 3.718 | 3.769 | 1,747,220 | +0.03(+0.74%) |
Jul 25, 2023 | 3.695 | 3.862 | 3.695 | 3.741 | 3,956,756 | +0.05(+1.25%) |
Jul 24, 2023 | 3.649 | 3.788 | 3.617 | 3.695 | 5,034,904 | +0.14(+3.90%) |
Jul 21, 2023 | 3.501 | 3.584 | 3.427 | 3.557 | 3,335,782 | +0.06(+1.85%) |
Jul 20, 2023 | 3.510 | 3.520 | 3.441 | 3.492 | 1,466,133 | +0.01(+0.27%) |
Jul 19, 2023 | 3.483 | 3.520 | 3.464 | 3.483 | 1,997,087 | +0.01(+0.27%) |
Jul 18, 2023 | 3.446 | 3.497 | 3.427 | 3.474 | 2,683,583 | +0.02(+0.53%) |
Jul 17, 2023 | 3.372 | 3.464 | 3.349 | 3.455 | 2,027,552 | +0.07(+2.19%) |
Jul 14, 2023 | 3.501 | 3.501 | 3.363 | 3.381 | 2,853,360 | -0.12(-3.43%) |
Jul 13, 2023 | 3.510 | 3.547 | 3.474 | 3.501 | 1,899,307 | +0.03(+0.80%) |
Jul 12, 2023 | 3.464 | 3.538 | 3.457 | 3.474 | 2,322,030 | +0.02(+0.53%) |
Jul 11, 2023 | 3.437 | 3.464 | 3.409 | 3.455 | 1,167,305 | +0.05(+1.35%) |
Jul 10, 2023 | 3.455 | 3.497 | 3.409 | 3.409 | 1,348,535 | -0.04(-1.07%) |
Jul 07, 2023 | 3.372 | 3.501 | 3.371 | 3.446 | 2,467,205 | +0.09(+2.76%) |
Jul 06, 2023 | 3.427 | 3.460 | 3.307 | 3.353 | 2,769,275 | -0.10(-2.94%) |
Jul 05, 2023 | 3.390 | 3.538 | 3.349 | 3.455 | 4,059,025 | +0.06(+1.91%) |