Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.000 | 4.030 | 3.780 | 3.840 | 1,650,781 | -0.11(-2.78%) |
Sep 28, 2023 | 4.040 | 4.040 | 3.840 | 3.950 | 1,682,124 | -0.06(-1.50%) |
Sep 27, 2023 | 4.100 | 4.200 | 3.980 | 4.010 | 1,380,437 | -0.14(-3.37%) |
Sep 26, 2023 | 4.230 | 4.275 | 4.150 | 4.150 | 827,017 | -0.12(-2.81%) |
Sep 25, 2023 | 4.330 | 4.280 | 4.200 | 4.270 | 1,295,616 | -0.08(-1.84%) |
Sep 22, 2023 | 4.410 | 4.460 | 4.350 | 4.350 | 1,148,902 | -0.01(-0.23%) |
Sep 21, 2023 | 4.280 | 4.430 | 4.230 | 4.360 | 1,472,755 | -0.03(-0.68%) |
Sep 20, 2023 | 4.160 | 4.550 | 4.120 | 4.390 | 2,038,760 | +0.28(+6.81%) |
Sep 19, 2023 | 4.100 | 4.140 | 4.070 | 4.110 | 1,526,171 | +0.00(+0.00%) |
Sep 18, 2023 | 4.090 | 4.140 | 4.030 | 4.110 | 1,334,031 | +0.02(+0.49%) |
Sep 15, 2023 | 4.010 | 4.130 | 4.010 | 4.090 | 3,393,678 | +0.08(+2.00%) |
Sep 14, 2023 | 4.020 | 4.031 | 3.960 | 4.010 | 1,456,697 | +0.05(+1.26%) |
Sep 13, 2023 | 3.960 | 3.970 | 3.910 | 3.960 | 1,141,629 | -0.01(-0.25%) |
Sep 12, 2023 | 3.880 | 3.990 | 3.880 | 3.970 | 1,095,962 | +0.03(+0.76%) |
Sep 11, 2023 | 4.020 | 4.090 | 3.915 | 3.940 | 1,241,701 | -0.01(-0.25%) |
Sep 08, 2023 | 3.930 | 4.040 | 3.863 | 3.950 | 1,671,535 | +0.05(+1.28%) |
Sep 07, 2023 | 3.930 | 3.950 | 3.855 | 3.900 | 1,528,431 | -0.03(-0.76%) |
Sep 06, 2023 | 4.000 | 4.010 | 3.900 | 3.930 | 1,332,001 | -0.08(-2.00%) |
Sep 05, 2023 | 4.100 | 4.157 | 3.970 | 4.010 | 982,152 | -0.17(-4.07%) |
Sep 01, 2023 | 4.190 | 4.270 | 4.169 | 4.180 | 812,498 | +0.06(+1.46%) |
Aug 31, 2023 | 4.280 | 4.321 | 4.120 | 4.120 | 1,244,710 | -0.17(-3.96%) |
Aug 30, 2023 | 4.320 | 4.410 | 4.235 | 4.290 | 976,541 | +0.01(+0.23%) |
Aug 29, 2023 | 4.200 | 4.350 | 4.180 | 4.280 | 876,447 | +0.03(+0.71%) |
Aug 28, 2023 | 3.970 | 4.275 | 3.965 | 4.250 | 1,062,560 | +0.26(+6.52%) |
Aug 25, 2023 | 4.140 | 4.140 | 3.945 | 3.990 | 1,006,988 | -0.13(-3.16%) |
Aug 24, 2023 | 4.110 | 4.185 | 4.005 | 4.120 | 1,054,032 | -0.04(-0.96%) |
Aug 23, 2023 | 4.050 | 4.210 | 4.050 | 4.160 | 859,473 | +0.15(+3.74%) |
Aug 22, 2023 | 4.060 | 4.060 | 3.940 | 4.010 | 668,092 | -0.04(-0.99%) |
Aug 21, 2023 | 4.100 | 4.105 | 3.930 | 4.050 | 1,446,137 | -0.03(-0.74%) |
Aug 18, 2023 | 4.100 | 4.110 | 4.045 | 4.080 | 874,535 | -0.05(-1.21%) |
Aug 17, 2023 | 4.060 | 4.160 | 4.060 | 4.130 | 786,388 | +0.07(+1.72%) |
Aug 16, 2023 | 4.090 | 4.140 | 4.050 | 4.060 | 891,522 | -0.07(-1.69%) |
Aug 15, 2023 | 4.210 | 4.260 | 4.110 | 4.130 | 686,207 | -0.09(-2.13%) |
Aug 14, 2023 | 4.340 | 4.340 | 4.070 | 4.220 | 906,525 | -0.14(-3.21%) |
Aug 11, 2023 | 4.280 | 4.370 | 4.220 | 4.360 | 597,757 | +0.07(+1.63%) |
Aug 10, 2023 | 4.290 | 4.350 | 4.250 | 4.290 | 645,214 | +0.05(+1.18%) |
Aug 09, 2023 | 4.240 | 4.295 | 4.200 | 4.240 | 624,782 | -0.01(-0.24%) |
Aug 08, 2023 | 4.300 | 4.300 | 4.140 | 4.250 | 1,106,641 | -0.11(-2.52%) |
Aug 07, 2023 | 4.320 | 4.390 | 4.251 | 4.360 | 445,388 | +0.01(+0.23%) |
Aug 04, 2023 | 4.320 | 4.420 | 4.320 | 4.350 | 557,469 | +0.07(+1.64%) |
Aug 03, 2023 | 4.310 | 4.365 | 4.270 | 4.280 | 871,503 | -0.03(-0.70%) |
Aug 02, 2023 | 4.360 | 4.370 | 4.210 | 4.310 | 795,362 | -0.07(-1.60%) |
Aug 01, 2023 | 4.430 | 4.443 | 4.360 | 4.380 | 776,705 | -0.13(-2.88%) |
Jul 31, 2023 | 4.330 | 4.560 | 4.310 | 4.510 | 859,221 | +0.15(+3.44%) |
Jul 28, 2023 | 4.280 | 4.410 | 4.280 | 4.360 | 912,255 | +0.09(+2.11%) |
Jul 27, 2023 | 4.410 | 4.415 | 4.260 | 4.270 | 1,169,120 | -0.19(-4.26%) |
Jul 26, 2023 | 4.450 | 4.520 | 4.425 | 4.460 | 662,207 | -0.01(-0.22%) |
Jul 25, 2023 | 4.420 | 4.515 | 4.420 | 4.470 | 653,439 | +0.02(+0.45%) |
Jul 24, 2023 | 4.430 | 4.470 | 4.360 | 4.450 | 659,012 | +0.03(+0.68%) |
Jul 21, 2023 | 4.490 | 4.490 | 4.350 | 4.420 | 901,102 | -0.07(-1.56%) |
Jul 20, 2023 | 4.570 | 4.570 | 4.450 | 4.490 | 767,346 | -0.12(-2.60%) |
Jul 19, 2023 | 4.620 | 4.630 | 4.556 | 4.610 | 771,261 | +0.01(+0.22%) |
Jul 18, 2023 | 4.470 | 4.665 | 4.425 | 4.600 | 1,220,403 | +0.16(+3.60%) |
Jul 17, 2023 | 4.300 | 4.450 | 4.250 | 4.440 | 1,292,036 | +0.13(+3.02%) |
Jul 14, 2023 | 4.440 | 4.489 | 4.310 | 4.310 | 951,222 | -0.13(-2.93%) |
Jul 13, 2023 | 4.450 | 4.450 | 4.290 | 4.440 | 1,817,446 | +0.06(+1.37%) |
Jul 12, 2023 | 4.320 | 4.450 | 4.280 | 4.380 | 1,895,060 | +0.14(+3.30%) |
Jul 11, 2023 | 4.100 | 4.295 | 4.090 | 4.240 | 916,395 | +0.13(+3.16%) |
Jul 10, 2023 | 3.900 | 4.149 | 3.900 | 4.110 | 1,426,301 | +0.17(+4.31%) |
Jul 07, 2023 | 3.930 | 3.981 | 3.915 | 3.940 | 1,048,703 | +0.01(+0.25%) |
Jul 06, 2023 | 3.920 | 4.060 | 3.900 | 3.930 | 2,011,597 | -0.01(-0.25%) |
Jul 05, 2023 | 4.050 | 4.060 | 3.920 | 3.940 | 2,878,795 | -0.13(-3.19%) |