Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.190 | 3.210 | 3.090 | 3.100 | 342,303 | -0.04(-1.27%) |
Sep 28, 2023 | 3.080 | 3.165 | 3.000 | 3.140 | 662,422 | +0.07(+2.28%) |
Sep 27, 2023 | 3.070 | 3.160 | 3.060 | 3.070 | 481,333 | +0.01(+0.33%) |
Sep 26, 2023 | 3.180 | 3.290 | 3.060 | 3.060 | 677,326 | -0.18(-5.56%) |
Sep 25, 2023 | 3.190 | 3.240 | 3.210 | 3.240 | 204,674 | -0.03(-0.92%) |
Sep 22, 2023 | 3.240 | 3.300 | 3.205 | 3.270 | 349,450 | +0.18(+5.83%) |
Sep 21, 2023 | 3.100 | 3.180 | 3.074 | 3.090 | 500,780 | -0.09(-2.83%) |
Sep 20, 2023 | 3.320 | 3.320 | 3.170 | 3.180 | 605,593 | -0.15(-4.50%) |
Sep 19, 2023 | 3.400 | 3.445 | 3.310 | 3.330 | 405,085 | -0.09(-2.63%) |
Sep 18, 2023 | 3.400 | 3.505 | 3.310 | 3.420 | 508,667 | -0.02(-0.58%) |
Sep 15, 2023 | 3.500 | 3.500 | 3.400 | 3.440 | 494,998 | -0.08(-2.27%) |
Sep 14, 2023 | 3.450 | 3.550 | 3.410 | 3.520 | 959,024 | +0.11(+3.23%) |
Sep 13, 2023 | 3.420 | 3.480 | 3.380 | 3.410 | 360,639 | -0.04(-1.16%) |
Sep 12, 2023 | 3.520 | 3.610 | 3.420 | 3.450 | 847,315 | -0.11(-3.09%) |
Sep 11, 2023 | 3.700 | 3.760 | 3.510 | 3.560 | 1,017,656 | -0.08(-2.20%) |
Sep 08, 2023 | 3.740 | 3.752 | 3.590 | 3.640 | 486,288 | -0.11(-2.93%) |
Sep 07, 2023 | 3.910 | 3.910 | 3.680 | 3.750 | 643,106 | -0.25(-6.25%) |
Sep 06, 2023 | 3.990 | 4.080 | 3.982 | 4.000 | 309,590 | -0.02(-0.50%) |
Sep 05, 2023 | 3.960 | 4.030 | 3.900 | 4.020 | 264,456 | -0.05(-1.23%) |
Sep 01, 2023 | 4.030 | 4.190 | 3.980 | 4.070 | 543,623 | +0.16(+4.09%) |
Aug 31, 2023 | 3.950 | 4.030 | 3.890 | 3.910 | 2,065,167 | -0.08(-2.01%) |
Aug 30, 2023 | 4.070 | 4.065 | 3.900 | 3.990 | 608,259 | -0.12(-2.92%) |
Aug 29, 2023 | 4.090 | 4.340 | 4.040 | 4.110 | 931,746 | -0.04(-0.96%) |
Aug 28, 2023 | 3.780 | 4.160 | 3.660 | 4.150 | 1,190,653 | +0.46(+12.47%) |
Aug 25, 2023 | 3.700 | 3.725 | 3.580 | 3.690 | 713,185 | -0.01(-0.27%) |
Aug 24, 2023 | 3.850 | 3.920 | 3.691 | 3.700 | 309,649 | -0.06(-1.60%) |
Aug 23, 2023 | 3.740 | 3.815 | 3.680 | 3.760 | 331,038 | +0.06(+1.62%) |
Aug 22, 2023 | 3.830 | 3.830 | 3.640 | 3.700 | 598,519 | -0.04(-1.07%) |
Aug 21, 2023 | 3.750 | 3.795 | 3.650 | 3.740 | 513,893 | -0.05(-1.32%) |
Aug 18, 2023 | 3.880 | 3.920 | 3.750 | 3.790 | 624,992 | -0.23(-5.72%) |
Aug 17, 2023 | 4.140 | 4.140 | 4.000 | 4.020 | 285,700 | -0.01(-0.25%) |
Aug 16, 2023 | 4.030 | 4.050 | 3.900 | 4.030 | 482,992 | -0.05(-1.23%) |
Aug 15, 2023 | 4.160 | 4.160 | 4.040 | 4.080 | 299,299 | -0.14(-3.32%) |
Aug 14, 2023 | 4.120 | 4.230 | 4.090 | 4.220 | 216,315 | -0.01(-0.24%) |
Aug 11, 2023 | 4.280 | 4.300 | 4.100 | 4.230 | 611,145 | -0.21(-4.73%) |
Aug 10, 2023 | 4.550 | 4.700 | 4.420 | 4.440 | 290,620 | +0.01(+0.23%) |
Aug 09, 2023 | 4.650 | 4.650 | 4.355 | 4.430 | 204,813 | -0.08(-1.77%) |
Aug 08, 2023 | 4.500 | 4.560 | 4.352 | 4.510 | 314,415 | -0.08(-1.74%) |
Aug 07, 2023 | 4.840 | 4.870 | 4.550 | 4.590 | 325,909 | -0.16(-3.37%) |
Aug 04, 2023 | 4.810 | 4.905 | 4.680 | 4.750 | 300,621 | -0.06(-1.25%) |
Aug 03, 2023 | 4.700 | 4.910 | 4.700 | 4.810 | 287,269 | +0.20(+4.34%) |
Aug 02, 2023 | 4.630 | 4.660 | 4.480 | 4.610 | 486,168 | -0.18(-3.76%) |
Aug 01, 2023 | 5.000 | 5.056 | 4.760 | 4.790 | 675,967 | -0.37(-7.17%) |
Jul 31, 2023 | 5.110 | 5.350 | 5.050 | 5.160 | 829,443 | +0.10(+1.98%) |
Jul 28, 2023 | 4.820 | 5.165 | 4.800 | 5.060 | 943,465 | +0.48(+10.48%) |
Jul 27, 2023 | 4.650 | 4.815 | 4.500 | 4.580 | 685,278 | -0.04(-0.87%) |
Jul 26, 2023 | 4.300 | 4.620 | 4.290 | 4.620 | 589,321 | +0.32(+7.44%) |
Jul 25, 2023 | 4.440 | 4.500 | 4.285 | 4.300 | 346,255 | +0.03(+0.70%) |
Jul 24, 2023 | 4.080 | 4.440 | 4.015 | 4.270 | 664,389 | +0.17(+4.15%) |
Jul 21, 2023 | 4.100 | 4.138 | 4.040 | 4.100 | 317,454 | +0.03(+0.74%) |
Jul 20, 2023 | 4.160 | 4.200 | 4.060 | 4.070 | 488,256 | -0.16(-3.78%) |
Jul 19, 2023 | 4.230 | 4.391 | 4.220 | 4.230 | 265,529 | +0.06(+1.44%) |
Jul 18, 2023 | 4.250 | 4.270 | 4.120 | 4.170 | 217,470 | -0.13(-3.02%) |
Jul 17, 2023 | 4.350 | 4.350 | 4.183 | 4.300 | 188,958 | -0.10(-2.27%) |
Jul 14, 2023 | 4.410 | 4.440 | 4.333 | 4.400 | 294,173 | -0.16(-3.51%) |
Jul 13, 2023 | 4.550 | 4.580 | 4.450 | 4.560 | 385,670 | +0.08(+1.79%) |
Jul 12, 2023 | 4.400 | 4.540 | 4.338 | 4.480 | 583,975 | +0.25(+5.91%) |
Jul 11, 2023 | 4.080 | 4.240 | 4.070 | 4.230 | 278,397 | +0.11(+2.67%) |
Jul 10, 2023 | 4.090 | 4.175 | 4.020 | 4.120 | 207,738 | +0.01(+0.24%) |
Jul 07, 2023 | 4.000 | 4.150 | 4.000 | 4.110 | 258,551 | +0.16(+4.05%) |
Jul 06, 2023 | 3.990 | 3.990 | 3.870 | 3.950 | 330,155 | -0.11(-2.71%) |
Jul 05, 2023 | 4.060 | 4.100 | 3.980 | 4.060 | 275,632 | -0.07(-1.69%) |