Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.695 | 3.695 | 3.627 | 3.627 | 19,946,942 | +0.02(+0.54%) |
Sep 28, 2023 | 3.578 | 3.627 | 3.568 | 3.607 | 15,321,036 | +0.02(+0.54%) |
Sep 27, 2023 | 3.617 | 3.622 | 3.559 | 3.588 | 16,017,153 | -0.03(-0.80%) |
Sep 26, 2023 | 3.675 | 3.685 | 3.617 | 3.617 | 17,136,042 | -0.10(-2.61%) |
Sep 25, 2023 | 3.704 | 3.714 | 3.695 | 3.714 | 11,982,350 | -0.06(-1.54%) |
Sep 22, 2023 | 3.791 | 3.801 | 3.762 | 3.772 | 10,997,432 | +0.02(+0.52%) |
Sep 21, 2023 | 3.782 | 3.791 | 3.753 | 3.753 | 10,130,019 | -0.09(-2.27%) |
Sep 20, 2023 | 3.908 | 3.908 | 3.835 | 3.840 | 12,202,734 | -0.04(-1.00%) |
Sep 19, 2023 | 3.879 | 3.888 | 3.850 | 3.879 | 16,280,810 | +0.05(+1.27%) |
Sep 18, 2023 | 3.821 | 3.850 | 3.806 | 3.830 | 16,084,783 | +0.02(+0.51%) |
Sep 15, 2023 | 3.830 | 3.850 | 3.801 | 3.811 | 21,938,712 | -0.09(-2.24%) |
Sep 14, 2023 | 3.850 | 3.908 | 3.850 | 3.898 | 23,542,544 | +0.01(+0.25%) |
Sep 13, 2023 | 3.879 | 3.898 | 3.859 | 3.888 | 25,159,622 | -0.04(-0.99%) |
Sep 12, 2023 | 3.918 | 3.937 | 3.898 | 3.927 | 14,704,142 | -0.02(-0.49%) |
Sep 11, 2023 | 3.927 | 3.956 | 3.908 | 3.947 | 17,827,960 | +0.03(+0.74%) |
Sep 08, 2023 | 3.898 | 3.947 | 3.898 | 3.918 | 23,687,256 | -0.03(-0.74%) |
Sep 07, 2023 | 3.898 | 3.966 | 3.898 | 3.947 | 24,921,328 | +0.02(+0.49%) |
Sep 06, 2023 | 3.918 | 3.937 | 3.879 | 3.927 | 16,512,489 | +0.05(+1.25%) |
Sep 05, 2023 | 3.888 | 3.898 | 3.869 | 3.879 | 11,899,481 | +0.01(+0.25%) |
Sep 01, 2023 | 3.888 | 3.898 | 3.869 | 3.869 | 12,493,326 | +0.00(+0.00%) |
Aug 31, 2023 | 3.869 | 3.879 | 3.850 | 3.869 | 11,214,283 | +0.01(+0.25%) |
Aug 30, 2023 | 3.859 | 3.869 | 3.840 | 3.859 | 11,266,650 | +0.03(+0.76%) |
Aug 29, 2023 | 3.821 | 3.840 | 3.801 | 3.830 | 15,965,681 | +0.10(+2.60%) |
Aug 28, 2023 | 3.695 | 3.733 | 3.695 | 3.733 | 6,142,133 | +0.05(+1.32%) |
Aug 25, 2023 | 3.665 | 3.695 | 3.646 | 3.685 | 11,407,603 | +0.03(+0.80%) |
Aug 24, 2023 | 3.685 | 3.714 | 3.646 | 3.656 | 11,182,713 | -0.06(-1.57%) |
Aug 23, 2023 | 3.685 | 3.714 | 3.675 | 3.714 | 8,978,901 | +0.03(+0.79%) |
Aug 22, 2023 | 3.743 | 3.748 | 3.675 | 3.685 | 19,343,888 | -0.01(-0.26%) |
Aug 21, 2023 | 3.704 | 3.724 | 3.675 | 3.695 | 10,700,037 | +0.00(+0.00%) |
Aug 18, 2023 | 3.656 | 3.704 | 3.646 | 3.695 | 10,919,194 | +0.04(+1.06%) |
Aug 17, 2023 | 3.704 | 3.724 | 3.656 | 3.656 | 14,057,895 | +0.01(+0.27%) |
Aug 16, 2023 | 3.685 | 3.695 | 3.636 | 3.646 | 13,352,304 | -0.04(-1.05%) |
Aug 15, 2023 | 3.714 | 3.733 | 3.685 | 3.685 | 10,389,424 | -0.07(-1.81%) |
Aug 14, 2023 | 3.753 | 3.772 | 3.733 | 3.753 | 10,096,120 | -0.02(-0.51%) |
Aug 11, 2023 | 3.762 | 3.772 | 3.753 | 3.772 | 15,392,494 | -0.06(-1.52%) |
Aug 10, 2023 | 3.840 | 3.869 | 3.821 | 3.830 | 16,682,647 | +0.05(+1.28%) |
Aug 09, 2023 | 3.801 | 3.811 | 3.782 | 3.782 | 16,699,261 | +0.00(+0.00%) |
Aug 08, 2023 | 3.753 | 3.782 | 3.733 | 3.782 | 15,766,789 | +0.00(+0.00%) |
Aug 07, 2023 | 3.821 | 3.821 | 3.762 | 3.782 | 11,000,548 | -0.01(-0.26%) |
Aug 04, 2023 | 3.753 | 3.830 | 3.748 | 3.791 | 15,433,255 | +0.02(+0.51%) |
Aug 03, 2023 | 3.772 | 3.782 | 3.743 | 3.772 | 14,457,459 | -0.05(-1.27%) |
Aug 02, 2023 | 3.772 | 3.821 | 3.772 | 3.821 | 36,719,232 | -0.01(-0.25%) |
Aug 01, 2023 | 3.791 | 3.830 | 3.782 | 3.830 | 17,805,784 | +0.01(+0.25%) |
Jul 31, 2023 | 3.801 | 3.830 | 3.791 | 3.821 | 16,006,362 | +0.01(+0.25%) |
Jul 28, 2023 | 3.821 | 3.840 | 3.791 | 3.811 | 12,465,726 | +0.03(+0.77%) |
Jul 27, 2023 | 3.821 | 3.830 | 3.782 | 3.782 | 24,966,568 | -0.06(-1.52%) |
Jul 26, 2023 | 3.791 | 3.850 | 3.782 | 3.840 | 21,832,680 | -0.01(-0.25%) |
Jul 25, 2023 | 3.830 | 3.859 | 3.821 | 3.850 | 15,039,277 | +0.01(+0.25%) |
Jul 24, 2023 | 3.811 | 3.840 | 3.801 | 3.840 | 12,228,684 | +0.05(+1.35%) |
Jul 21, 2023 | 3.808 | 3.818 | 3.770 | 3.789 | 19,098,000 | +0.01(+0.25%) |
Jul 20, 2023 | 3.779 | 3.794 | 3.731 | 3.779 | 21,361,716 | -0.01(-0.25%) |
Jul 19, 2023 | 3.741 | 3.799 | 3.741 | 3.789 | 24,866,002 | +0.06(+1.55%) |
Jul 18, 2023 | 3.741 | 3.779 | 3.712 | 3.731 | 36,018,508 | +0.03(+0.78%) |
Jul 17, 2023 | 3.702 | 3.750 | 3.683 | 3.702 | 32,154,618 | -0.13(-3.27%) |
Jul 14, 2023 | 3.818 | 3.827 | 3.760 | 3.827 | 44,716,832 | -0.36(-8.51%) |
Jul 13, 2023 | 4.183 | 4.193 | 4.154 | 4.183 | 27,002,458 | +0.07(+1.64%) |
Jul 12, 2023 | 4.116 | 4.135 | 4.077 | 4.116 | 22,592,370 | +0.08(+1.90%) |
Jul 11, 2023 | 4.039 | 4.058 | 4.020 | 4.039 | 13,617,734 | +0.03(+0.72%) |
Jul 10, 2023 | 4.000 | 4.020 | 3.991 | 4.010 | 12,047,671 | +0.02(+0.48%) |
Jul 07, 2023 | 3.981 | 4.010 | 3.972 | 3.991 | 10,057,012 | +0.01(+0.24%) |
Jul 06, 2023 | 3.981 | 3.991 | 3.952 | 3.981 | 10,265,217 | -0.04(-0.96%) |
Jul 05, 2023 | 4.039 | 4.039 | 4.000 | 4.020 | 14,966,916 | -0.06(-1.42%) |