Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.580 | 3.690 | 3.522 | 3.540 | 658,101 | +0.00(+0.00%) |
Sep 28, 2023 | 3.480 | 3.580 | 3.440 | 3.540 | 901,051 | +0.07(+2.02%) |
Sep 27, 2023 | 3.460 | 3.545 | 3.440 | 3.470 | 865,413 | +0.01(+0.29%) |
Sep 26, 2023 | 3.520 | 3.575 | 3.460 | 3.460 | 762,389 | -0.08(-2.26%) |
Sep 25, 2023 | 3.500 | 3.580 | 3.530 | 3.540 | 839,134 | +0.00(+0.00%) |
Sep 22, 2023 | 3.560 | 3.615 | 3.530 | 3.540 | 664,885 | -0.01(-0.28%) |
Sep 21, 2023 | 3.540 | 3.570 | 3.480 | 3.550 | 896,999 | -0.04(-1.11%) |
Sep 20, 2023 | 3.630 | 3.690 | 3.580 | 3.590 | 1,144,224 | -0.04(-1.10%) |
Sep 19, 2023 | 3.650 | 3.690 | 3.590 | 3.630 | 1,000,877 | -0.01(-0.27%) |
Sep 18, 2023 | 3.690 | 3.710 | 3.620 | 3.640 | 925,790 | -0.09(-2.41%) |
Sep 15, 2023 | 3.860 | 3.860 | 3.700 | 3.730 | 1,062,794 | -0.12(-3.12%) |
Sep 14, 2023 | 3.900 | 3.940 | 3.750 | 3.850 | 785,656 | -0.04(-1.03%) |
Sep 13, 2023 | 3.980 | 3.980 | 3.890 | 3.890 | 958,659 | -0.03(-0.77%) |
Sep 12, 2023 | 3.910 | 3.960 | 3.890 | 3.920 | 802,284 | +0.00(+0.00%) |
Sep 11, 2023 | 3.920 | 3.990 | 3.900 | 3.920 | 737,877 | +0.02(+0.51%) |
Sep 08, 2023 | 4.050 | 4.050 | 3.880 | 3.900 | 642,954 | -0.10(-2.50%) |
Sep 07, 2023 | 3.950 | 4.010 | 3.910 | 4.000 | 1,322,913 | +0.00(+0.00%) |
Sep 06, 2023 | 4.030 | 4.040 | 3.960 | 4.000 | 716,967 | -0.01(-0.25%) |
Sep 05, 2023 | 4.040 | 4.105 | 4.000 | 4.010 | 801,208 | -0.08(-1.96%) |
Sep 01, 2023 | 4.000 | 4.140 | 4.000 | 4.090 | 811,296 | +0.11(+2.76%) |
Aug 31, 2023 | 4.070 | 4.150 | 3.930 | 3.980 | 1,048,224 | -0.07(-1.73%) |
Aug 30, 2023 | 4.090 | 4.130 | 4.040 | 4.050 | 703,305 | -0.04(-0.98%) |
Aug 29, 2023 | 3.970 | 4.090 | 3.935 | 4.090 | 658,668 | +0.11(+2.76%) |
Aug 28, 2023 | 4.000 | 4.120 | 3.945 | 3.980 | 655,651 | -0.01(-0.25%) |
Aug 25, 2023 | 3.960 | 4.050 | 3.960 | 3.990 | 691,038 | +0.05(+1.27%) |
Aug 24, 2023 | 4.020 | 4.040 | 3.935 | 3.940 | 608,538 | -0.10(-2.48%) |
Aug 23, 2023 | 4.020 | 4.130 | 4.000 | 4.040 | 572,923 | +0.02(+0.50%) |
Aug 22, 2023 | 3.950 | 4.040 | 3.920 | 4.020 | 806,008 | +0.09(+2.29%) |
Aug 21, 2023 | 3.930 | 4.030 | 3.920 | 3.930 | 793,993 | -0.04(-1.01%) |
Aug 18, 2023 | 3.930 | 4.035 | 3.930 | 3.970 | 911,654 | -0.01(-0.25%) |
Aug 17, 2023 | 3.960 | 4.010 | 3.930 | 3.980 | 697,743 | +0.06(+1.53%) |
Aug 16, 2023 | 4.000 | 4.045 | 3.880 | 3.920 | 936,961 | -0.10(-2.49%) |
Aug 15, 2023 | 4.000 | 4.098 | 3.980 | 4.020 | 799,099 | +0.00(+0.00%) |
Aug 14, 2023 | 4.170 | 4.170 | 4.020 | 4.020 | 883,482 | -0.19(-4.51%) |
Aug 11, 2023 | 4.190 | 4.260 | 4.110 | 4.210 | 850,842 | +0.06(+1.45%) |
Aug 10, 2023 | 4.240 | 4.310 | 4.140 | 4.150 | 890,315 | -0.05(-1.19%) |
Aug 09, 2023 | 4.250 | 4.260 | 4.135 | 4.200 | 1,915,943 | -0.02(-0.47%) |
Aug 08, 2023 | 4.310 | 4.350 | 4.175 | 4.220 | 1,975,194 | -0.17(-3.87%) |
Aug 07, 2023 | 4.260 | 4.435 | 4.260 | 4.390 | 898,428 | +0.14(+3.29%) |
Aug 04, 2023 | 4.460 | 4.460 | 4.240 | 4.250 | 1,177,082 | -0.20(-4.49%) |
Aug 03, 2023 | 4.680 | 4.849 | 4.400 | 4.450 | 1,589,813 | -0.23(-4.91%) |
Aug 02, 2023 | 4.500 | 4.800 | 4.270 | 4.680 | 3,028,405 | +0.59(+14.43%) |
Aug 01, 2023 | 4.120 | 4.120 | 3.965 | 4.090 | 1,344,239 | -0.03(-0.73%) |
Jul 31, 2023 | 4.030 | 4.130 | 4.000 | 4.120 | 1,097,097 | +0.11(+2.74%) |
Jul 28, 2023 | 3.890 | 4.010 | 3.870 | 4.010 | 961,314 | +0.20(+5.25%) |
Jul 27, 2023 | 3.960 | 3.989 | 3.790 | 3.810 | 737,208 | -0.10(-2.56%) |
Jul 26, 2023 | 3.820 | 3.911 | 3.790 | 3.910 | 1,380,015 | +0.12(+3.17%) |
Jul 25, 2023 | 3.850 | 3.890 | 3.772 | 3.790 | 769,344 | -0.04(-1.04%) |
Jul 24, 2023 | 3.970 | 3.970 | 3.810 | 3.830 | 740,227 | -0.05(-1.29%) |
Jul 21, 2023 | 4.020 | 4.020 | 3.875 | 3.880 | 802,432 | -0.04(-1.02%) |
Jul 20, 2023 | 3.940 | 4.005 | 3.880 | 3.920 | 886,376 | -0.03(-0.76%) |
Jul 19, 2023 | 3.950 | 4.100 | 3.940 | 3.950 | 1,118,819 | +0.00(+0.00%) |
Jul 18, 2023 | 4.140 | 4.165 | 3.910 | 3.950 | 2,107,510 | -0.23(-5.50%) |
Jul 17, 2023 | 4.190 | 4.305 | 4.140 | 4.180 | 900,545 | -0.02(-0.48%) |
Jul 14, 2023 | 4.360 | 4.365 | 4.180 | 4.200 | 788,165 | -0.15(-3.45%) |
Jul 13, 2023 | 4.340 | 4.500 | 4.320 | 4.350 | 1,142,636 | +0.05(+1.16%) |
Jul 12, 2023 | 4.350 | 4.380 | 4.230 | 4.300 | 1,257,336 | +0.05(+1.18%) |
Jul 11, 2023 | 4.120 | 4.290 | 4.090 | 4.250 | 1,129,706 | +0.15(+3.66%) |
Jul 10, 2023 | 3.860 | 4.140 | 3.860 | 4.100 | 1,685,421 | +0.24(+6.22%) |
Jul 07, 2023 | 3.760 | 3.955 | 3.755 | 3.860 | 3,067,485 | +0.12(+3.21%) |
Jul 06, 2023 | 4.000 | 4.000 | 3.630 | 3.740 | 4,353,447 | -0.29(-7.20%) |
Jul 05, 2023 | 4.100 | 4.130 | 4.030 | 4.030 | 2,532,712 | -0.13(-3.12%) |