Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.000 | 3.130 | 2.870 | 2.950 | 32,256 | +0.03(+1.03%) |
Sep 28, 2023 | 2.850 | 3.027 | 2.750 | 2.920 | 87,281 | +0.04(+1.39%) |
Sep 27, 2023 | 2.700 | 2.910 | 2.700 | 2.880 | 87,874 | +0.17(+6.27%) |
Sep 26, 2023 | 2.750 | 2.750 | 2.670 | 2.710 | 53,799 | -0.07(-2.52%) |
Sep 25, 2023 | 2.770 | 2.790 | 2.750 | 2.780 | 35,142 | +0.01(+0.36%) |
Sep 22, 2023 | 2.850 | 2.870 | 2.680 | 2.770 | 188,544 | +0.02(+0.73%) |
Sep 21, 2023 | 2.770 | 2.960 | 2.710 | 2.750 | 91,003 | -0.12(-4.18%) |
Sep 20, 2023 | 2.980 | 3.050 | 2.840 | 2.870 | 82,418 | -0.03(-1.03%) |
Sep 19, 2023 | 3.000 | 3.220 | 2.900 | 2.900 | 174,067 | -0.03(-1.02%) |
Sep 18, 2023 | 3.080 | 3.249 | 2.920 | 2.930 | 72,628 | -0.11(-3.62%) |
Sep 15, 2023 | 3.170 | 3.230 | 3.030 | 3.040 | 116,863 | -0.15(-4.70%) |
Sep 14, 2023 | 3.200 | 3.280 | 3.150 | 3.190 | 71,664 | +0.01(+0.31%) |
Sep 13, 2023 | 3.190 | 3.260 | 3.160 | 3.180 | 130,330 | -0.01(-0.31%) |
Sep 12, 2023 | 3.190 | 3.250 | 3.160 | 3.190 | 51,170 | -0.01(-0.31%) |
Sep 11, 2023 | 3.170 | 3.230 | 3.160 | 3.200 | 58,960 | +0.03(+0.95%) |
Sep 08, 2023 | 3.230 | 3.300 | 3.160 | 3.170 | 65,372 | -0.07(-2.16%) |
Sep 07, 2023 | 3.220 | 3.270 | 3.210 | 3.240 | 38,235 | -0.02(-0.61%) |
Sep 06, 2023 | 3.310 | 3.350 | 3.230 | 3.260 | 41,308 | -0.07(-2.10%) |
Sep 05, 2023 | 3.320 | 3.440 | 3.315 | 3.330 | 62,369 | -0.01(-0.30%) |
Sep 01, 2023 | 3.430 | 3.475 | 3.300 | 3.340 | 76,929 | -0.04(-1.18%) |
Aug 31, 2023 | 3.570 | 3.600 | 3.380 | 3.380 | 52,686 | -0.13(-3.70%) |
Aug 30, 2023 | 3.340 | 3.550 | 3.300 | 3.510 | 108,103 | +0.17(+5.09%) |
Aug 29, 2023 | 3.270 | 3.380 | 3.250 | 3.340 | 63,796 | +0.04(+1.21%) |
Aug 28, 2023 | 3.180 | 3.348 | 3.180 | 3.300 | 69,356 | +0.12(+3.77%) |
Aug 25, 2023 | 3.260 | 3.309 | 3.150 | 3.180 | 132,051 | -0.05(-1.55%) |
Aug 24, 2023 | 3.420 | 3.472 | 3.210 | 3.230 | 156,386 | -0.21(-6.10%) |
Aug 23, 2023 | 3.450 | 3.490 | 3.353 | 3.440 | 22,841 | -0.01(-0.29%) |
Aug 22, 2023 | 3.460 | 3.506 | 3.320 | 3.450 | 88,121 | -0.06(-1.71%) |
Aug 21, 2023 | 3.440 | 3.600 | 3.440 | 3.510 | 101,225 | -0.02(-0.57%) |
Aug 18, 2023 | 3.410 | 3.600 | 3.410 | 3.530 | 80,950 | +0.00(+0.00%) |
Aug 17, 2023 | 3.600 | 3.640 | 3.410 | 3.530 | 177,182 | -0.11(-3.02%) |
Aug 16, 2023 | 3.740 | 3.773 | 3.640 | 3.640 | 62,049 | -0.09(-2.41%) |
Aug 15, 2023 | 3.820 | 3.905 | 3.670 | 3.730 | 115,234 | -0.15(-3.87%) |
Aug 14, 2023 | 3.770 | 3.900 | 3.700 | 3.880 | 110,943 | +0.10(+2.65%) |
Aug 11, 2023 | 3.930 | 4.070 | 3.600 | 3.780 | 92,083 | -0.19(-4.79%) |
Aug 10, 2023 | 3.940 | 4.040 | 3.920 | 3.970 | 47,124 | -0.08(-1.98%) |
Aug 09, 2023 | 4.000 | 4.090 | 3.910 | 4.050 | 22,333 | +0.04(+1.00%) |
Aug 08, 2023 | 3.960 | 4.090 | 3.814 | 4.010 | 47,446 | +0.05(+1.26%) |
Aug 07, 2023 | 3.830 | 4.045 | 3.830 | 3.960 | 25,423 | +0.13(+3.39%) |
Aug 04, 2023 | 3.920 | 3.990 | 3.825 | 3.830 | 48,775 | -0.07(-1.79%) |
Aug 03, 2023 | 4.000 | 4.120 | 3.850 | 3.900 | 44,028 | -0.13(-3.23%) |
Aug 02, 2023 | 4.130 | 4.190 | 4.030 | 4.030 | 26,890 | -0.14(-3.36%) |
Aug 01, 2023 | 3.960 | 4.220 | 3.900 | 4.170 | 56,503 | +0.21(+5.30%) |
Jul 31, 2023 | 3.980 | 4.120 | 3.960 | 3.960 | 45,370 | -0.04(-1.00%) |
Jul 28, 2023 | 4.110 | 4.200 | 3.970 | 4.000 | 39,292 | -0.08(-1.96%) |
Jul 27, 2023 | 4.150 | 4.240 | 4.080 | 4.080 | 36,578 | -0.13(-3.09%) |
Jul 26, 2023 | 4.170 | 4.230 | 4.170 | 4.210 | 14,908 | +0.05(+1.20%) |
Jul 25, 2023 | 4.180 | 4.270 | 4.090 | 4.160 | 47,504 | -0.01(-0.24%) |
Jul 24, 2023 | 4.190 | 4.240 | 4.020 | 4.170 | 50,468 | +0.02(+0.48%) |
Jul 21, 2023 | 4.160 | 4.231 | 4.140 | 4.150 | 18,737 | -0.03(-0.72%) |
Jul 20, 2023 | 4.100 | 4.290 | 4.091 | 4.180 | 52,815 | -0.05(-1.18%) |
Jul 19, 2023 | 4.100 | 4.280 | 4.047 | 4.230 | 58,659 | +0.16(+3.93%) |
Jul 18, 2023 | 4.090 | 4.200 | 3.950 | 4.070 | 44,488 | -0.08(-1.93%) |
Jul 17, 2023 | 4.040 | 4.229 | 3.940 | 4.150 | 60,921 | +0.21(+5.33%) |
Jul 14, 2023 | 3.960 | 4.045 | 3.900 | 3.940 | 45,817 | -0.11(-2.72%) |
Jul 13, 2023 | 4.130 | 4.180 | 4.000 | 4.050 | 45,909 | -0.05(-1.22%) |
Jul 12, 2023 | 3.960 | 4.200 | 3.950 | 4.100 | 55,987 | +0.14(+3.54%) |
Jul 11, 2023 | 3.850 | 4.050 | 3.850 | 3.960 | 29,033 | +0.03(+0.76%) |
Jul 10, 2023 | 3.910 | 4.037 | 3.890 | 3.930 | 20,480 | +0.04(+1.03%) |
Jul 07, 2023 | 3.910 | 4.080 | 3.875 | 3.890 | 63,192 | -0.12(-2.99%) |
Jul 06, 2023 | 3.920 | 4.060 | 3.900 | 4.010 | 29,341 | +0.12(+3.08%) |
Jul 05, 2023 | 3.920 | 3.970 | 3.890 | 3.890 | 20,338 | -0.09(-2.26%) |