Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.800 | 3.859 | 3.760 | 3.790 | 750,690 | -0.01(-0.26%) |
Sep 28, 2023 | 3.690 | 3.830 | 3.660 | 3.800 | 848,675 | +0.13(+3.54%) |
Sep 27, 2023 | 3.720 | 3.780 | 3.630 | 3.670 | 669,492 | -0.01(-0.27%) |
Sep 26, 2023 | 3.720 | 3.760 | 3.670 | 3.680 | 660,607 | -0.10(-2.65%) |
Sep 25, 2023 | 3.820 | 3.879 | 3.740 | 3.780 | 1,359,643 | +0.04(+1.07%) |
Sep 22, 2023 | 3.710 | 3.795 | 3.700 | 3.740 | 595,078 | +0.06(+1.63%) |
Sep 21, 2023 | 3.700 | 3.750 | 3.670 | 3.680 | 487,442 | -0.05(-1.34%) |
Sep 20, 2023 | 3.750 | 3.870 | 3.720 | 3.730 | 537,413 | -0.08(-2.10%) |
Sep 19, 2023 | 3.710 | 3.850 | 3.700 | 3.810 | 658,445 | +0.10(+2.70%) |
Sep 18, 2023 | 3.720 | 3.750 | 3.550 | 3.710 | 502,026 | -0.04(-1.07%) |
Sep 15, 2023 | 3.800 | 3.850 | 3.725 | 3.750 | 857,344 | -0.06(-1.57%) |
Sep 14, 2023 | 3.730 | 3.880 | 3.720 | 3.810 | 860,608 | +0.11(+2.97%) |
Sep 13, 2023 | 3.770 | 3.770 | 3.680 | 3.700 | 612,596 | -0.05(-1.33%) |
Sep 12, 2023 | 3.700 | 3.770 | 3.660 | 3.750 | 874,012 | +0.07(+1.90%) |
Sep 11, 2023 | 3.590 | 3.725 | 3.590 | 3.680 | 831,754 | +0.13(+3.66%) |
Sep 08, 2023 | 3.600 | 3.630 | 3.540 | 3.550 | 434,592 | -0.06(-1.66%) |
Sep 07, 2023 | 3.630 | 3.660 | 3.550 | 3.610 | 579,095 | -0.06(-1.63%) |
Sep 06, 2023 | 3.700 | 3.780 | 3.660 | 3.670 | 607,155 | -0.07(-1.87%) |
Sep 05, 2023 | 3.750 | 3.810 | 3.645 | 3.740 | 986,767 | -0.05(-1.32%) |
Sep 01, 2023 | 3.720 | 3.830 | 3.710 | 3.790 | 733,395 | +0.04(+1.07%) |
Aug 31, 2023 | 3.660 | 3.755 | 3.650 | 3.750 | 1,067,715 | +0.07(+1.90%) |
Aug 30, 2023 | 3.520 | 3.715 | 3.470 | 3.680 | 761,897 | +0.13(+3.66%) |
Aug 29, 2023 | 3.440 | 3.615 | 3.420 | 3.550 | 839,986 | +0.10(+2.90%) |
Aug 28, 2023 | 3.540 | 3.540 | 3.425 | 3.450 | 928,218 | -0.09(-2.54%) |
Aug 25, 2023 | 3.560 | 3.660 | 3.460 | 3.540 | 744,623 | -0.02(-0.56%) |
Aug 24, 2023 | 3.660 | 3.720 | 3.560 | 3.560 | 507,252 | -0.14(-3.78%) |
Aug 23, 2023 | 3.570 | 3.775 | 3.560 | 3.700 | 1,246,637 | +0.09(+2.49%) |
Aug 22, 2023 | 3.450 | 3.660 | 3.430 | 3.610 | 758,419 | +0.16(+4.64%) |
Aug 21, 2023 | 3.400 | 3.500 | 3.370 | 3.450 | 390,417 | +0.01(+0.29%) |
Aug 18, 2023 | 3.310 | 3.450 | 3.310 | 3.440 | 583,585 | +0.06(+1.78%) |
Aug 17, 2023 | 3.320 | 3.483 | 3.290 | 3.380 | 752,778 | +0.03(+0.90%) |
Aug 16, 2023 | 3.210 | 3.475 | 3.200 | 3.350 | 802,378 | -0.13(-3.74%) |
Aug 15, 2023 | 3.490 | 3.540 | 3.425 | 3.480 | 539,762 | +0.02(+0.58%) |
Aug 14, 2023 | 3.400 | 3.520 | 3.290 | 3.460 | 763,488 | +0.06(+1.76%) |
Aug 11, 2023 | 3.560 | 3.560 | 3.385 | 3.400 | 785,664 | -0.12(-3.41%) |
Aug 10, 2023 | 3.720 | 3.780 | 3.480 | 3.520 | 1,898,526 | -0.27(-7.12%) |
Aug 09, 2023 | 3.700 | 3.980 | 3.630 | 3.790 | 3,768,666 | +0.42(+12.46%) |
Aug 08, 2023 | 3.390 | 3.410 | 3.275 | 3.370 | 714,892 | -0.01(-0.30%) |
Aug 07, 2023 | 3.420 | 3.430 | 3.280 | 3.380 | 575,858 | -0.02(-0.59%) |
Aug 04, 2023 | 3.460 | 3.490 | 3.360 | 3.400 | 456,462 | -0.01(-0.29%) |
Aug 03, 2023 | 3.380 | 3.530 | 3.380 | 3.410 | 733,331 | +0.02(+0.59%) |
Aug 02, 2023 | 3.570 | 3.570 | 3.295 | 3.390 | 1,112,597 | -0.25(-6.87%) |
Aug 01, 2023 | 3.680 | 3.700 | 3.550 | 3.640 | 602,511 | -0.10(-2.67%) |
Jul 31, 2023 | 3.560 | 3.770 | 3.540 | 3.740 | 1,268,178 | +0.26(+7.47%) |
Jul 28, 2023 | 3.280 | 3.510 | 3.280 | 3.480 | 660,581 | +0.24(+7.41%) |
Jul 27, 2023 | 3.390 | 3.525 | 3.210 | 3.240 | 905,677 | -0.07(-2.11%) |
Jul 26, 2023 | 3.240 | 3.345 | 3.200 | 3.310 | 407,253 | +0.09(+2.80%) |
Jul 25, 2023 | 3.220 | 3.270 | 3.180 | 3.220 | 447,822 | +0.05(+1.58%) |
Jul 24, 2023 | 3.230 | 3.243 | 3.160 | 3.170 | 489,314 | -0.07(-2.16%) |
Jul 21, 2023 | 3.220 | 3.305 | 3.200 | 3.240 | 541,577 | +0.02(+0.62%) |
Jul 20, 2023 | 3.480 | 3.515 | 3.205 | 3.220 | 955,576 | -0.23(-6.67%) |
Jul 19, 2023 | 3.360 | 3.510 | 3.360 | 3.450 | 1,076,172 | +0.07(+2.07%) |
Jul 18, 2023 | 3.480 | 3.575 | 3.330 | 3.380 | 1,031,025 | -0.10(-2.87%) |
Jul 17, 2023 | 3.420 | 3.610 | 3.370 | 3.480 | 1,380,320 | +0.04(+1.16%) |
Jul 14, 2023 | 3.440 | 3.500 | 3.388 | 3.440 | 1,247,558 | +0.01(+0.29%) |
Jul 13, 2023 | 3.400 | 3.490 | 3.350 | 3.430 | 1,040,305 | +0.06(+1.78%) |
Jul 12, 2023 | 3.290 | 3.390 | 3.250 | 3.370 | 1,121,270 | +0.12(+3.69%) |
Jul 11, 2023 | 3.260 | 3.280 | 3.080 | 3.250 | 1,278,757 | -0.01(-0.31%) |
Jul 10, 2023 | 3.120 | 3.365 | 3.120 | 3.260 | 737,637 | +0.12(+3.82%) |
Jul 07, 2023 | 3.080 | 3.205 | 3.080 | 3.140 | 680,643 | +0.06(+1.95%) |
Jul 06, 2023 | 3.340 | 3.340 | 3.040 | 3.080 | 1,309,602 | -0.29(-8.61%) |
Jul 05, 2023 | 3.180 | 3.415 | 3.120 | 3.370 | 1,452,641 | +0.19(+5.97%) |