Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.019 | 3.076 | 2.906 | 2.940 | 44,058 | +0.00(+0.16%) |
Sep 28, 2023 | 2.965 | 3.013 | 2.935 | 2.935 | 26,528 | -0.02(-0.66%) |
Sep 27, 2023 | 2.974 | 3.024 | 2.935 | 2.955 | 17,470 | -0.05(-1.61%) |
Sep 26, 2023 | 3.042 | 3.184 | 2.994 | 3.003 | 24,057 | -0.04(-1.27%) |
Sep 25, 2023 | 3.052 | 3.042 | 3.032 | 3.042 | 3,307 | -0.01(-0.32%) |
Sep 22, 2023 | 3.226 | 3.226 | 3.023 | 3.052 | 13,990 | -0.01(-0.32%) |
Sep 21, 2023 | 3.148 | 3.163 | 3.061 | 3.061 | 10,475 | -0.01(-0.32%) |
Sep 20, 2023 | 3.197 | 3.197 | 3.071 | 3.071 | 10,270 | -0.03(-0.94%) |
Sep 19, 2023 | 3.168 | 3.226 | 3.071 | 3.100 | 25,576 | -0.11(-3.32%) |
Sep 18, 2023 | 3.216 | 3.216 | 3.168 | 3.207 | 3,377 | +0.00(+0.00%) |
Sep 15, 2023 | 3.226 | 3.226 | 3.149 | 3.207 | 8,972 | +0.02(+0.61%) |
Sep 14, 2023 | 3.178 | 3.220 | 3.168 | 3.187 | 6,415 | -0.01(-0.30%) |
Sep 13, 2023 | 3.255 | 3.255 | 3.168 | 3.197 | 11,011 | +0.02(+0.61%) |
Sep 12, 2023 | 3.255 | 3.251 | 3.178 | 3.178 | 3,289 | -0.03(-0.91%) |
Sep 11, 2023 | 3.207 | 3.304 | 3.168 | 3.207 | 26,328 | +0.01(+0.30%) |
Sep 08, 2023 | 3.197 | 3.232 | 3.110 | 3.197 | 35,368 | +0.00(+0.00%) |
Sep 07, 2023 | 3.275 | 3.275 | 3.197 | 3.197 | 3,672 | -0.08(-2.37%) |
Sep 06, 2023 | 3.304 | 3.313 | 3.265 | 3.275 | 2,541 | +0.02(+0.60%) |
Sep 05, 2023 | 3.304 | 3.304 | 3.207 | 3.255 | 7,324 | +0.01(+0.30%) |
Sep 01, 2023 | 3.245 | 3.294 | 3.226 | 3.245 | 6,632 | +0.04(+1.21%) |
Aug 31, 2023 | 3.255 | 3.255 | 3.187 | 3.207 | 5,073 | -0.02(-0.60%) |
Aug 30, 2023 | 3.168 | 3.253 | 3.168 | 3.226 | 18,982 | -0.02(-0.60%) |
Aug 29, 2023 | 3.284 | 3.284 | 3.231 | 3.245 | 4,758 | +0.02(+0.60%) |
Aug 28, 2023 | 3.265 | 3.333 | 3.226 | 3.226 | 4,565 | -0.02(-0.75%) |
Aug 25, 2023 | 3.207 | 3.420 | 3.207 | 3.250 | 4,117 | -0.00(-0.15%) |
Aug 24, 2023 | 3.236 | 3.371 | 3.207 | 3.255 | 7,165 | -0.04(-1.18%) |
Aug 23, 2023 | 3.216 | 3.313 | 3.216 | 3.294 | 1,362 | +0.07(+2.10%) |
Aug 22, 2023 | 3.197 | 3.255 | 3.187 | 3.226 | 8,142 | +0.03(+0.91%) |
Aug 21, 2023 | 3.197 | 3.333 | 3.197 | 3.197 | 6,583 | -0.05(-1.49%) |
Aug 18, 2023 | 3.284 | 3.401 | 3.168 | 3.245 | 35,718 | +0.01(+0.30%) |
Aug 17, 2023 | 3.236 | 3.280 | 3.236 | 3.236 | 5,483 | -0.03(-1.04%) |
Aug 16, 2023 | 3.323 | 3.381 | 3.245 | 3.270 | 13,401 | +0.02(+0.75%) |
Aug 15, 2023 | 3.275 | 3.323 | 3.207 | 3.245 | 16,621 | -0.00(-0.12%) |
Aug 14, 2023 | 3.246 | 3.310 | 3.169 | 3.249 | 11,289 | +0.05(+1.61%) |
Aug 11, 2023 | 3.121 | 3.293 | 3.016 | 3.198 | 39,878 | +0.11(+3.72%) |
Aug 10, 2023 | 3.475 | 3.484 | 2.864 | 3.083 | 115,857 | -0.34(-10.03%) |
Aug 09, 2023 | 3.531 | 3.531 | 3.417 | 3.427 | 14,125 | -0.02(-0.55%) |
Aug 08, 2023 | 3.475 | 3.512 | 3.446 | 3.446 | 5,444 | +0.03(+0.84%) |
Aug 07, 2023 | 3.627 | 3.627 | 3.417 | 3.417 | 4,810 | -0.11(-3.24%) |
Aug 04, 2023 | 3.597 | 3.678 | 3.532 | 3.532 | 16,449 | -0.14(-3.90%) |
Aug 03, 2023 | 3.645 | 3.718 | 3.553 | 3.675 | 23,818 | -0.02(-0.52%) |
Aug 02, 2023 | 3.637 | 3.704 | 3.589 | 3.694 | 6,173 | -0.02(-0.51%) |
Aug 01, 2023 | 3.685 | 3.713 | 3.656 | 3.713 | 3,905 | +0.03(+0.78%) |
Jul 31, 2023 | 3.790 | 3.790 | 3.685 | 3.685 | 11,225 | -0.03(-0.77%) |
Jul 28, 2023 | 3.732 | 3.761 | 3.675 | 3.713 | 5,149 | +0.05(+1.30%) |
Jul 27, 2023 | 3.713 | 3.713 | 3.618 | 3.666 | 11,596 | -0.03(-0.78%) |
Jul 26, 2023 | 3.646 | 3.694 | 3.646 | 3.694 | 5,632 | +0.11(+2.93%) |
Jul 25, 2023 | 3.752 | 3.752 | 3.580 | 3.589 | 10,814 | -0.13(-3.59%) |
Jul 24, 2023 | 3.761 | 3.780 | 3.723 | 3.723 | 12,058 | -0.03(-0.76%) |
Jul 21, 2023 | 3.675 | 3.761 | 3.641 | 3.751 | 12,079 | +0.11(+3.15%) |
Jul 20, 2023 | 3.570 | 3.666 | 3.551 | 3.637 | 50,586 | +0.06(+1.60%) |
Jul 19, 2023 | 3.580 | 3.580 | 3.551 | 3.580 | 8,767 | +0.00(+0.00%) |
Jul 18, 2023 | 3.580 | 3.580 | 3.561 | 3.580 | 19,127 | +0.02(+0.54%) |
Jul 17, 2023 | 3.561 | 3.580 | 3.494 | 3.561 | 14,649 | +0.05(+1.36%) |
Jul 14, 2023 | 3.541 | 3.541 | 3.466 | 3.513 | 4,124 | -0.03(-0.81%) |
Jul 13, 2023 | 3.522 | 3.551 | 3.522 | 3.541 | 3,118 | +0.04(+1.09%) |
Jul 12, 2023 | 3.522 | 3.522 | 3.417 | 3.503 | 34,094 | +0.00(+0.00%) |
Jul 11, 2023 | 3.456 | 3.541 | 3.456 | 3.503 | 7,944 | +0.00(+0.00%) |
Jul 10, 2023 | 3.503 | 3.561 | 3.475 | 3.503 | 13,528 | -0.04(-1.08%) |
Jul 07, 2023 | 3.503 | 3.570 | 3.503 | 3.541 | 2,604 | +0.03(+0.82%) |
Jul 06, 2023 | 3.608 | 3.608 | 3.494 | 3.513 | 6,117 | -0.04(-1.08%) |
Jul 05, 2023 | 3.561 | 3.570 | 3.516 | 3.551 | 8,153 | -0.06(-1.80%) |