Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.969 | 3.025 | 2.858 | 2.892 | 44,797 | +0.00(+0.16%) |
Sep 28, 2023 | 2.916 | 2.963 | 2.887 | 2.887 | 26,973 | -0.02(-0.66%) |
Sep 27, 2023 | 2.925 | 2.974 | 2.887 | 2.906 | 17,763 | -0.05(-1.61%) |
Sep 26, 2023 | 2.992 | 3.131 | 2.944 | 2.954 | 24,461 | -0.04(-1.27%) |
Sep 25, 2023 | 3.001 | 2.992 | 2.982 | 2.992 | 3,362 | -0.01(-0.32%) |
Sep 22, 2023 | 3.173 | 3.173 | 2.973 | 3.001 | 14,225 | -0.01(-0.32%) |
Sep 21, 2023 | 3.096 | 3.111 | 3.011 | 3.011 | 10,651 | -0.01(-0.32%) |
Sep 20, 2023 | 3.144 | 3.144 | 3.020 | 3.020 | 10,442 | -0.03(-0.94%) |
Sep 19, 2023 | 3.116 | 3.173 | 3.020 | 3.049 | 26,006 | -0.10(-3.32%) |
Sep 18, 2023 | 3.163 | 3.163 | 3.116 | 3.154 | 3,434 | +0.00(+0.00%) |
Sep 15, 2023 | 3.173 | 3.173 | 3.097 | 3.154 | 9,123 | +0.02(+0.61%) |
Sep 14, 2023 | 3.125 | 3.167 | 3.116 | 3.135 | 6,522 | -0.01(-0.30%) |
Sep 13, 2023 | 3.201 | 3.201 | 3.116 | 3.144 | 11,196 | +0.02(+0.61%) |
Sep 12, 2023 | 3.201 | 3.198 | 3.125 | 3.125 | 3,344 | -0.03(-0.91%) |
Sep 11, 2023 | 3.154 | 3.249 | 3.116 | 3.154 | 26,770 | +0.01(+0.30%) |
Sep 08, 2023 | 3.144 | 3.178 | 3.059 | 3.144 | 35,961 | +0.00(+0.00%) |
Sep 07, 2023 | 3.221 | 3.221 | 3.144 | 3.144 | 3,734 | -0.08(-2.37%) |
Sep 06, 2023 | 3.249 | 3.259 | 3.211 | 3.221 | 2,583 | +0.02(+0.60%) |
Sep 05, 2023 | 3.249 | 3.249 | 3.154 | 3.201 | 7,447 | +0.01(+0.30%) |
Sep 01, 2023 | 3.192 | 3.240 | 3.173 | 3.192 | 6,744 | +0.04(+1.21%) |
Aug 31, 2023 | 3.201 | 3.201 | 3.135 | 3.154 | 5,158 | -0.02(-0.60%) |
Aug 30, 2023 | 3.116 | 3.199 | 3.116 | 3.173 | 19,300 | -0.02(-0.60%) |
Aug 29, 2023 | 3.230 | 3.230 | 3.178 | 3.192 | 4,838 | +0.02(+0.60%) |
Aug 28, 2023 | 3.211 | 3.278 | 3.173 | 3.173 | 4,642 | -0.02(-0.75%) |
Aug 25, 2023 | 3.154 | 3.363 | 3.154 | 3.197 | 4,186 | -0.00(-0.15%) |
Aug 24, 2023 | 3.182 | 3.316 | 3.154 | 3.201 | 7,285 | -0.04(-1.18%) |
Aug 23, 2023 | 3.163 | 3.259 | 3.163 | 3.240 | 1,385 | +0.07(+2.10%) |
Aug 22, 2023 | 3.144 | 3.201 | 3.135 | 3.173 | 8,278 | +0.03(+0.91%) |
Aug 21, 2023 | 3.144 | 3.278 | 3.144 | 3.144 | 6,693 | -0.05(-1.49%) |
Aug 18, 2023 | 3.230 | 3.345 | 3.116 | 3.192 | 36,317 | +0.01(+0.30%) |
Aug 17, 2023 | 3.182 | 3.226 | 3.182 | 3.182 | 5,575 | -0.03(-1.04%) |
Aug 16, 2023 | 3.268 | 3.325 | 3.192 | 3.216 | 13,625 | +0.02(+0.75%) |
Aug 15, 2023 | 3.221 | 3.268 | 3.154 | 3.192 | 16,900 | -0.00(-0.12%) |
Aug 14, 2023 | 3.192 | 3.255 | 3.117 | 3.196 | 11,479 | +0.05(+1.61%) |
Aug 11, 2023 | 3.070 | 3.239 | 2.967 | 3.145 | 40,547 | +0.11(+3.72%) |
Aug 10, 2023 | 3.417 | 3.427 | 2.816 | 3.032 | 117,801 | -0.34(-10.03%) |
Aug 09, 2023 | 3.473 | 3.473 | 3.361 | 3.370 | 14,362 | -0.02(-0.55%) |
Aug 08, 2023 | 3.417 | 3.454 | 3.389 | 3.389 | 5,535 | +0.03(+0.84%) |
Aug 07, 2023 | 3.568 | 3.568 | 3.361 | 3.361 | 4,891 | -0.11(-3.24%) |
Aug 04, 2023 | 3.538 | 3.618 | 3.474 | 3.474 | 16,725 | -0.14(-3.90%) |
Aug 03, 2023 | 3.585 | 3.657 | 3.494 | 3.614 | 24,217 | -0.02(-0.52%) |
Aug 02, 2023 | 3.577 | 3.643 | 3.530 | 3.633 | 6,277 | -0.02(-0.51%) |
Aug 01, 2023 | 3.624 | 3.652 | 3.596 | 3.652 | 3,970 | +0.03(+0.78%) |
Jul 31, 2023 | 3.727 | 3.727 | 3.624 | 3.624 | 11,414 | -0.03(-0.77%) |
Jul 28, 2023 | 3.671 | 3.699 | 3.614 | 3.652 | 5,236 | +0.05(+1.30%) |
Jul 27, 2023 | 3.652 | 3.652 | 3.558 | 3.605 | 11,791 | -0.03(-0.78%) |
Jul 26, 2023 | 3.586 | 3.633 | 3.586 | 3.633 | 5,727 | +0.10(+2.93%) |
Jul 25, 2023 | 3.690 | 3.690 | 3.521 | 3.530 | 10,995 | -0.13(-3.59%) |
Jul 24, 2023 | 3.699 | 3.718 | 3.661 | 3.661 | 12,261 | -0.03(-0.76%) |
Jul 21, 2023 | 3.614 | 3.699 | 3.581 | 3.690 | 12,282 | +0.11(+3.15%) |
Jul 20, 2023 | 3.511 | 3.605 | 3.492 | 3.577 | 51,434 | +0.06(+1.60%) |
Jul 19, 2023 | 3.521 | 3.521 | 3.492 | 3.521 | 8,914 | +0.00(+0.00%) |
Jul 18, 2023 | 3.521 | 3.521 | 3.502 | 3.521 | 19,448 | +0.02(+0.54%) |
Jul 17, 2023 | 3.502 | 3.521 | 3.437 | 3.502 | 14,895 | +0.05(+1.36%) |
Jul 14, 2023 | 3.483 | 3.483 | 3.408 | 3.455 | 4,193 | -0.03(-0.81%) |
Jul 13, 2023 | 3.464 | 3.492 | 3.464 | 3.483 | 3,171 | +0.04(+1.09%) |
Jul 12, 2023 | 3.464 | 3.464 | 3.361 | 3.445 | 34,666 | +0.00(+0.00%) |
Jul 11, 2023 | 3.399 | 3.483 | 3.399 | 3.445 | 8,078 | +0.00(+0.00%) |
Jul 10, 2023 | 3.445 | 3.502 | 3.417 | 3.445 | 13,755 | -0.04(-1.08%) |
Jul 07, 2023 | 3.445 | 3.511 | 3.445 | 3.483 | 2,648 | +0.03(+0.82%) |
Jul 06, 2023 | 3.549 | 3.549 | 3.436 | 3.455 | 6,220 | -0.04(-1.08%) |
Jul 05, 2023 | 3.502 | 3.511 | 3.458 | 3.492 | 8,290 | -0.06(-1.80%) |