Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.586 | 3.635 | 3.580 | 3.600 | 47,441 | +0.02(+0.56%) |
Sep 28, 2023 | 3.550 | 3.590 | 3.505 | 3.580 | 95,800 | +0.03(+0.85%) |
Sep 27, 2023 | 3.560 | 3.590 | 3.450 | 3.550 | 228,103 | +0.01(+0.28%) |
Sep 26, 2023 | 3.490 | 3.555 | 3.440 | 3.540 | 167,063 | +0.05(+1.43%) |
Sep 25, 2023 | 3.550 | 3.505 | 3.490 | 3.490 | 41,468 | -0.06(-1.69%) |
Sep 22, 2023 | 3.630 | 3.640 | 3.510 | 3.550 | 139,730 | -0.09(-2.47%) |
Sep 21, 2023 | 3.660 | 3.665 | 3.640 | 3.640 | 71,076 | -0.06(-1.62%) |
Sep 20, 2023 | 3.680 | 3.730 | 3.660 | 3.700 | 205,644 | +0.09(+2.49%) |
Sep 19, 2023 | 3.510 | 3.620 | 3.500 | 3.610 | 101,824 | +0.11(+3.14%) |
Sep 18, 2023 | 3.570 | 3.570 | 3.490 | 3.500 | 146,899 | -0.10(-2.78%) |
Sep 15, 2023 | 3.620 | 3.649 | 3.590 | 3.600 | 185,751 | +0.00(+0.00%) |
Sep 14, 2023 | 3.530 | 3.620 | 3.480 | 3.600 | 98,328 | +0.08(+2.27%) |
Sep 13, 2023 | 3.550 | 3.590 | 3.445 | 3.520 | 157,156 | +0.08(+2.33%) |
Sep 12, 2023 | 3.610 | 3.610 | 3.440 | 3.440 | 70,884 | -0.09(-2.55%) |
Sep 11, 2023 | 3.610 | 3.610 | 3.495 | 3.530 | 244,026 | +0.00(+0.00%) |
Sep 08, 2023 | 3.550 | 3.565 | 3.500 | 3.530 | 148,378 | -0.02(-0.56%) |
Sep 07, 2023 | 3.610 | 3.630 | 3.550 | 3.550 | 99,895 | -0.08(-2.20%) |
Sep 06, 2023 | 3.740 | 3.740 | 3.620 | 3.630 | 145,649 | -0.11(-2.94%) |
Sep 05, 2023 | 3.790 | 3.800 | 3.700 | 3.740 | 209,795 | -0.10(-2.60%) |
Sep 01, 2023 | 3.820 | 3.850 | 3.440 | 3.840 | 166,227 | +0.03(+0.79%) |
Aug 31, 2023 | 3.790 | 3.820 | 3.740 | 3.810 | 215,117 | +0.04(+1.06%) |
Aug 30, 2023 | 3.660 | 3.780 | 3.650 | 3.770 | 84,067 | +0.12(+3.15%) |
Aug 29, 2023 | 3.580 | 3.670 | 3.580 | 3.655 | 88,990 | +0.06(+1.81%) |
Aug 28, 2023 | 3.660 | 3.660 | 3.540 | 3.590 | 164,229 | -0.06(-1.64%) |
Aug 25, 2023 | 3.700 | 3.700 | 3.620 | 3.650 | 99,201 | -0.05(-1.35%) |
Aug 24, 2023 | 3.720 | 3.720 | 3.660 | 3.700 | 188,335 | -0.04(-1.07%) |
Aug 23, 2023 | 3.740 | 3.794 | 3.650 | 3.740 | 214,793 | -0.01(-0.27%) |
Aug 22, 2023 | 3.870 | 3.870 | 3.720 | 3.750 | 384,142 | -0.11(-2.85%) |
Aug 21, 2023 | 3.960 | 4.000 | 3.850 | 3.860 | 122,366 | -0.10(-2.53%) |
Aug 18, 2023 | 3.950 | 3.980 | 3.884 | 3.960 | 460,261 | +0.03(+0.76%) |
Aug 17, 2023 | 3.940 | 3.950 | 3.783 | 3.930 | 129,268 | -0.01(-0.25%) |
Aug 16, 2023 | 3.910 | 3.950 | 3.890 | 3.940 | 269,972 | +0.01(+0.25%) |
Aug 15, 2023 | 3.880 | 3.950 | 3.880 | 3.930 | 123,796 | +0.02(+0.51%) |
Aug 14, 2023 | 3.900 | 3.935 | 3.840 | 3.910 | 177,737 | +0.01(+0.26%) |
Aug 11, 2023 | 3.910 | 3.910 | 3.860 | 3.900 | 134,407 | -0.01(-0.26%) |
Aug 10, 2023 | 3.760 | 3.930 | 3.750 | 3.910 | 189,575 | +0.08(+2.09%) |
Aug 09, 2023 | 3.920 | 4.100 | 3.820 | 3.830 | 346,209 | -0.07(-1.79%) |
Aug 08, 2023 | 3.970 | 3.970 | 3.885 | 3.900 | 147,250 | -0.10(-2.50%) |
Aug 07, 2023 | 4.020 | 4.040 | 3.920 | 4.000 | 118,120 | -0.02(-0.50%) |
Aug 04, 2023 | 4.010 | 4.060 | 3.980 | 4.020 | 176,670 | +0.02(+0.50%) |
Aug 03, 2023 | 4.030 | 4.080 | 3.985 | 4.000 | 133,880 | -0.01(-0.25%) |
Aug 02, 2023 | 4.000 | 4.050 | 3.920 | 4.010 | 361,277 | +0.00(+0.00%) |
Aug 01, 2023 | 4.040 | 4.045 | 4.000 | 4.010 | 126,905 | -0.04(-0.99%) |
Jul 31, 2023 | 4.060 | 4.175 | 4.030 | 4.050 | 187,020 | -0.01(-0.25%) |
Jul 28, 2023 | 4.140 | 4.150 | 4.020 | 4.060 | 157,542 | -0.07(-1.69%) |
Jul 27, 2023 | 4.140 | 4.200 | 4.120 | 4.130 | 188,231 | +0.00(+0.00%) |
Jul 26, 2023 | 4.000 | 4.158 | 4.000 | 4.130 | 126,776 | +0.14(+3.51%) |
Jul 25, 2023 | 4.020 | 4.050 | 3.950 | 3.990 | 136,538 | -0.05(-1.24%) |
Jul 24, 2023 | 4.020 | 4.050 | 3.970 | 4.040 | 148,020 | +0.02(+0.50%) |
Jul 21, 2023 | 4.050 | 4.050 | 3.965 | 4.020 | 129,238 | +0.00(+0.00%) |
Jul 20, 2023 | 4.070 | 4.070 | 4.000 | 4.020 | 194,299 | -0.05(-1.23%) |
Jul 19, 2023 | 4.000 | 4.140 | 3.910 | 4.070 | 295,408 | +0.00(+0.00%) |
Jul 18, 2023 | 4.210 | 4.210 | 4.060 | 4.070 | 464,236 | -0.12(-2.86%) |
Jul 17, 2023 | 4.090 | 4.255 | 4.060 | 4.190 | 392,613 | +0.12(+2.95%) |
Jul 14, 2023 | 3.960 | 4.100 | 3.940 | 4.070 | 418,060 | +0.11(+2.78%) |
Jul 13, 2023 | 3.970 | 4.005 | 3.935 | 3.960 | 399,417 | -0.02(-0.50%) |
Jul 12, 2023 | 3.970 | 4.040 | 3.960 | 3.980 | 249,992 | +0.02(+0.51%) |
Jul 11, 2023 | 3.890 | 3.995 | 3.870 | 3.960 | 356,806 | +0.09(+2.33%) |
Jul 10, 2023 | 3.960 | 4.000 | 3.860 | 3.870 | 273,007 | -0.05(-1.28%) |
Jul 07, 2023 | 3.920 | 4.015 | 3.905 | 3.920 | 236,027 | +0.04(+1.03%) |
Jul 06, 2023 | 3.970 | 4.000 | 3.880 | 3.880 | 453,734 | -0.06(-1.52%) |
Jul 05, 2023 | 3.950 | 4.045 | 3.900 | 3.940 | 498,987 | +0.03(+0.77%) |