Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.970 | 4.140 | 3.930 | 4.010 | 981,593 | +0.09(+2.30%) |
Sep 28, 2023 | 3.600 | 3.930 | 3.590 | 3.920 | 610,234 | +0.31(+8.59%) |
Sep 27, 2023 | 3.580 | 3.670 | 3.550 | 3.610 | 292,939 | +0.06(+1.69%) |
Sep 26, 2023 | 3.410 | 3.620 | 3.410 | 3.550 | 473,987 | +0.07(+2.01%) |
Sep 25, 2023 | 3.280 | 3.520 | 3.445 | 3.480 | 539,913 | +0.17(+5.14%) |
Sep 22, 2023 | 3.250 | 3.370 | 3.250 | 3.310 | 339,944 | +0.09(+2.80%) |
Sep 21, 2023 | 3.060 | 3.240 | 3.010 | 3.220 | 455,859 | +0.10(+3.21%) |
Sep 20, 2023 | 3.250 | 3.325 | 3.110 | 3.120 | 262,661 | -0.11(-3.41%) |
Sep 19, 2023 | 3.100 | 3.250 | 3.040 | 3.230 | 256,297 | +0.13(+4.19%) |
Sep 18, 2023 | 3.200 | 3.200 | 3.000 | 3.100 | 514,172 | -0.10(-3.13%) |
Sep 15, 2023 | 3.290 | 3.320 | 3.150 | 3.200 | 920,564 | -0.08(-2.44%) |
Sep 14, 2023 | 3.380 | 3.430 | 3.270 | 3.280 | 462,083 | -0.06(-1.80%) |
Sep 13, 2023 | 3.580 | 3.610 | 3.330 | 3.340 | 439,600 | -0.24(-6.70%) |
Sep 12, 2023 | 3.460 | 3.650 | 3.380 | 3.580 | 257,583 | +0.10(+2.87%) |
Sep 11, 2023 | 3.350 | 3.500 | 3.280 | 3.480 | 344,981 | +0.12(+3.57%) |
Sep 08, 2023 | 3.370 | 3.530 | 3.320 | 3.360 | 574,899 | -0.04(-1.32%) |
Sep 07, 2023 | 3.400 | 3.555 | 3.020 | 3.405 | 1,605,620 | -0.58(-14.45%) |
Sep 06, 2023 | 4.000 | 4.130 | 3.920 | 3.980 | 352,566 | -0.04(-1.00%) |
Sep 05, 2023 | 4.150 | 4.150 | 3.900 | 4.020 | 512,906 | -0.12(-2.90%) |
Sep 01, 2023 | 3.990 | 4.175 | 3.990 | 4.140 | 516,474 | +0.16(+4.02%) |
Aug 31, 2023 | 3.950 | 4.065 | 3.855 | 3.980 | 358,926 | +0.04(+1.02%) |
Aug 30, 2023 | 3.960 | 4.065 | 3.840 | 3.940 | 758,011 | -0.03(-0.76%) |
Aug 29, 2023 | 3.690 | 4.040 | 3.620 | 3.970 | 552,703 | +0.29(+7.88%) |
Aug 28, 2023 | 3.600 | 3.700 | 3.600 | 3.680 | 352,262 | +0.06(+1.66%) |
Aug 25, 2023 | 3.670 | 3.750 | 3.520 | 3.620 | 607,559 | -0.05(-1.36%) |
Aug 24, 2023 | 3.860 | 3.880 | 3.630 | 3.670 | 380,492 | -0.22(-5.66%) |
Aug 23, 2023 | 3.680 | 3.900 | 3.670 | 3.890 | 554,495 | +0.22(+5.99%) |
Aug 22, 2023 | 3.740 | 3.740 | 3.520 | 3.670 | 496,130 | -0.08(-2.13%) |
Aug 21, 2023 | 3.800 | 3.897 | 3.730 | 3.750 | 333,792 | -0.04(-1.06%) |
Aug 18, 2023 | 3.570 | 3.930 | 3.510 | 3.790 | 732,348 | +0.11(+2.99%) |
Aug 17, 2023 | 4.010 | 4.010 | 3.625 | 3.680 | 500,748 | -0.28(-7.07%) |
Aug 16, 2023 | 4.160 | 4.210 | 3.935 | 3.960 | 633,912 | -0.23(-5.49%) |
Aug 15, 2023 | 3.960 | 4.210 | 3.940 | 4.190 | 531,308 | +0.22(+5.54%) |
Aug 14, 2023 | 4.130 | 4.160 | 3.739 | 3.970 | 958,349 | -0.23(-5.48%) |
Aug 11, 2023 | 3.920 | 4.200 | 3.725 | 4.200 | 889,624 | +0.25(+6.33%) |
Aug 10, 2023 | 4.050 | 4.390 | 3.930 | 3.950 | 1,860,523 | -0.11(-2.71%) |
Aug 09, 2023 | 3.520 | 4.090 | 3.403 | 4.060 | 3,339,240 | +0.84(+26.09%) |
Aug 08, 2023 | 3.440 | 3.485 | 3.145 | 3.220 | 758,265 | -0.32(-9.04%) |
Aug 07, 2023 | 3.330 | 3.590 | 3.270 | 3.540 | 538,073 | +0.24(+7.27%) |
Aug 04, 2023 | 3.520 | 3.565 | 3.290 | 3.300 | 932,294 | -0.24(-6.78%) |
Aug 03, 2023 | 3.610 | 3.670 | 3.470 | 3.540 | 566,405 | -0.09(-2.48%) |
Aug 02, 2023 | 3.310 | 3.655 | 3.230 | 3.630 | 636,146 | +0.25(+7.40%) |
Aug 01, 2023 | 3.440 | 3.475 | 3.205 | 3.380 | 501,884 | -0.14(-3.98%) |
Jul 31, 2023 | 3.610 | 3.650 | 3.460 | 3.520 | 491,033 | -0.02(-0.56%) |
Jul 28, 2023 | 3.350 | 3.580 | 3.350 | 3.540 | 845,013 | +0.23(+6.95%) |
Jul 27, 2023 | 3.240 | 3.490 | 3.190 | 3.310 | 662,885 | +0.06(+1.85%) |
Jul 26, 2023 | 3.020 | 3.270 | 3.020 | 3.250 | 349,278 | +0.21(+6.91%) |
Jul 25, 2023 | 3.160 | 3.239 | 3.030 | 3.040 | 336,473 | -0.11(-3.49%) |
Jul 24, 2023 | 3.160 | 3.290 | 3.005 | 3.150 | 503,842 | -0.01(-0.32%) |
Jul 21, 2023 | 3.240 | 3.260 | 3.130 | 3.160 | 826,305 | -0.06(-1.86%) |
Jul 20, 2023 | 2.930 | 3.250 | 2.914 | 3.220 | 1,138,715 | +0.21(+6.98%) |
Jul 19, 2023 | 2.500 | 3.020 | 2.500 | 3.010 | 2,328,231 | +0.51(+20.40%) |
Jul 18, 2023 | 2.560 | 2.690 | 2.460 | 2.500 | 1,823,669 | -0.06(-2.34%) |
Jul 17, 2023 | 2.510 | 2.600 | 2.440 | 2.560 | 561,775 | +0.04(+1.59%) |
Jul 14, 2023 | 2.550 | 2.580 | 2.460 | 2.520 | 395,039 | -0.03(-1.18%) |
Jul 13, 2023 | 2.540 | 2.700 | 2.495 | 2.550 | 1,185,301 | +0.04(+1.59%) |
Jul 12, 2023 | 2.590 | 2.590 | 2.490 | 2.510 | 582,120 | +0.02(+0.80%) |
Jul 11, 2023 | 2.480 | 2.565 | 2.470 | 2.490 | 567,490 | +0.00(+0.00%) |
Jul 10, 2023 | 2.460 | 2.560 | 2.410 | 2.490 | 578,709 | +0.02(+0.81%) |
Jul 07, 2023 | 2.490 | 2.570 | 2.450 | 2.470 | 506,249 | -0.01(-0.40%) |
Jul 06, 2023 | 2.510 | 2.520 | 2.370 | 2.480 | 519,709 | -0.03(-1.20%) |
Jul 05, 2023 | 2.530 | 2.570 | 2.460 | 2.510 | 558,745 | +0.01(+0.40%) |