Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.001 | 3.070 | 2.972 | 2.981 | 1,018,332 | +0.01(+0.33%) |
Sep 28, 2023 | 2.912 | 2.991 | 2.902 | 2.972 | 1,126,527 | +0.06(+2.03%) |
Sep 27, 2023 | 2.893 | 2.952 | 2.833 | 2.912 | 1,084,229 | +0.06(+2.08%) |
Sep 26, 2023 | 2.932 | 2.972 | 2.853 | 2.853 | 1,487,265 | -0.11(-3.67%) |
Sep 25, 2023 | 2.991 | 2.996 | 2.952 | 2.962 | 720,988 | -0.05(-1.64%) |
Sep 22, 2023 | 3.199 | 3.218 | 3.011 | 3.011 | 815,553 | -0.14(-4.39%) |
Sep 21, 2023 | 3.199 | 3.248 | 3.139 | 3.149 | 1,309,269 | -0.11(-3.33%) |
Sep 20, 2023 | 3.159 | 3.302 | 3.149 | 3.258 | 1,208,115 | +0.14(+4.43%) |
Sep 19, 2023 | 3.100 | 3.164 | 3.100 | 3.120 | 762,196 | +0.02(+0.64%) |
Sep 18, 2023 | 3.258 | 3.258 | 3.100 | 3.100 | 980,266 | -0.15(-4.56%) |
Sep 15, 2023 | 3.238 | 3.367 | 3.228 | 3.248 | 6,523,833 | +0.00(+0.00%) |
Sep 14, 2023 | 3.001 | 3.258 | 2.996 | 3.248 | 2,189,545 | +0.26(+8.58%) |
Sep 13, 2023 | 2.853 | 2.991 | 2.853 | 2.991 | 1,880,035 | +0.13(+4.48%) |
Sep 12, 2023 | 2.804 | 2.878 | 2.779 | 2.863 | 1,515,658 | +0.05(+1.75%) |
Sep 11, 2023 | 2.853 | 2.891 | 2.769 | 2.814 | 1,854,004 | -0.03(-1.04%) |
Sep 08, 2023 | 2.883 | 2.901 | 2.764 | 2.843 | 2,656,864 | -0.04(-1.37%) |
Sep 07, 2023 | 2.922 | 2.952 | 2.824 | 2.883 | 2,941,916 | -0.06(-2.01%) |
Sep 06, 2023 | 2.981 | 3.097 | 2.932 | 2.942 | 3,009,378 | -0.02(-0.67%) |
Sep 05, 2023 | 3.199 | 3.199 | 2.873 | 2.962 | 3,730,596 | -0.29(-8.81%) |
Sep 01, 2023 | 3.258 | 3.299 | 3.228 | 3.248 | 1,353,726 | +0.00(+0.00%) |
Aug 31, 2023 | 3.426 | 3.445 | 3.238 | 3.248 | 1,850,353 | -0.19(-5.46%) |
Aug 30, 2023 | 3.396 | 3.445 | 3.367 | 3.436 | 789,535 | +0.02(+0.58%) |
Aug 29, 2023 | 3.396 | 3.445 | 3.367 | 3.416 | 686,947 | +0.01(+0.29%) |
Aug 28, 2023 | 3.357 | 3.450 | 3.357 | 3.406 | 649,316 | +0.07(+2.07%) |
Aug 25, 2023 | 3.465 | 3.500 | 3.327 | 3.337 | 471,982 | -0.11(-3.15%) |
Aug 24, 2023 | 3.465 | 3.534 | 3.436 | 3.445 | 729,085 | -0.05(-1.41%) |
Aug 23, 2023 | 3.465 | 3.524 | 3.426 | 3.495 | 765,584 | +0.05(+1.43%) |
Aug 22, 2023 | 3.445 | 3.495 | 3.406 | 3.445 | 745,747 | -0.01(-0.29%) |
Aug 21, 2023 | 3.485 | 3.515 | 3.401 | 3.455 | 1,080,318 | -0.03(-0.85%) |
Aug 18, 2023 | 3.368 | 3.495 | 3.358 | 3.485 | 895,271 | +0.08(+2.29%) |
Aug 17, 2023 | 3.368 | 3.446 | 3.368 | 3.407 | 706,928 | +0.04(+1.16%) |
Aug 16, 2023 | 3.475 | 3.475 | 3.358 | 3.368 | 565,377 | -0.08(-2.26%) |
Aug 15, 2023 | 3.475 | 3.493 | 3.412 | 3.446 | 599,287 | -0.06(-1.67%) |
Aug 14, 2023 | 3.368 | 3.504 | 3.319 | 3.504 | 1,128,959 | +0.10(+2.86%) |
Aug 11, 2023 | 3.378 | 3.422 | 3.349 | 3.407 | 918,022 | +0.02(+0.57%) |
Aug 10, 2023 | 3.417 | 3.495 | 3.358 | 3.388 | 883,629 | -0.03(-0.85%) |
Aug 09, 2023 | 3.349 | 3.427 | 3.295 | 3.417 | 942,600 | +0.05(+1.45%) |
Aug 08, 2023 | 3.271 | 3.368 | 3.212 | 3.368 | 1,337,070 | +0.05(+1.47%) |
Aug 07, 2023 | 3.378 | 3.378 | 3.237 | 3.319 | 1,465,635 | -0.04(-1.16%) |
Aug 04, 2023 | 3.358 | 3.407 | 3.310 | 3.358 | 907,544 | +0.03(+0.88%) |
Aug 03, 2023 | 3.378 | 3.602 | 3.203 | 3.329 | 2,443,120 | -0.37(-10.00%) |
Aug 02, 2023 | 3.709 | 3.767 | 3.689 | 3.699 | 1,662,212 | -0.04(-1.04%) |
Aug 01, 2023 | 3.826 | 3.826 | 3.699 | 3.738 | 978,824 | -0.10(-2.54%) |
Jul 31, 2023 | 3.777 | 3.845 | 3.762 | 3.835 | 949,829 | +0.05(+1.29%) |
Jul 28, 2023 | 3.806 | 3.865 | 3.762 | 3.787 | 658,100 | +0.03(+0.78%) |
Jul 27, 2023 | 3.816 | 3.850 | 3.728 | 3.758 | 1,080,874 | -0.03(-0.77%) |
Jul 26, 2023 | 3.738 | 3.796 | 3.704 | 3.787 | 975,599 | +0.03(+0.78%) |
Jul 25, 2023 | 3.689 | 3.767 | 3.680 | 3.758 | 1,076,894 | +0.03(+0.78%) |
Jul 24, 2023 | 3.631 | 3.738 | 3.631 | 3.728 | 663,838 | +0.11(+2.96%) |
Jul 21, 2023 | 3.699 | 3.699 | 3.602 | 3.621 | 726,855 | -0.03(-0.80%) |
Jul 20, 2023 | 3.699 | 3.723 | 3.631 | 3.650 | 834,656 | -0.07(-1.83%) |
Jul 19, 2023 | 3.592 | 3.719 | 3.577 | 3.719 | 1,262,125 | +0.12(+3.24%) |
Jul 18, 2023 | 3.534 | 3.650 | 3.534 | 3.602 | 766,496 | +0.06(+1.65%) |
Jul 17, 2023 | 3.475 | 3.573 | 3.475 | 3.543 | 574,740 | +0.06(+1.68%) |
Jul 14, 2023 | 3.582 | 3.582 | 3.436 | 3.485 | 602,211 | -0.11(-2.98%) |
Jul 13, 2023 | 3.602 | 3.650 | 3.543 | 3.592 | 780,903 | -0.03(-0.81%) |
Jul 12, 2023 | 3.563 | 3.650 | 3.534 | 3.621 | 2,069,828 | +0.09(+2.48%) |
Jul 11, 2023 | 3.495 | 3.573 | 3.470 | 3.534 | 556,032 | +0.07(+1.97%) |
Jul 10, 2023 | 3.407 | 3.543 | 3.397 | 3.466 | 581,694 | +0.02(+0.56%) |
Jul 07, 2023 | 3.281 | 3.475 | 3.281 | 3.446 | 1,795,390 | +0.16(+4.73%) |
Jul 06, 2023 | 3.281 | 3.310 | 3.242 | 3.290 | 750,567 | -0.04(-1.17%) |
Jul 05, 2023 | 3.456 | 3.456 | 3.300 | 3.329 | 914,154 | -0.14(-3.93%) |