Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.880 | 3.880 | 3.880 | 3.880 | 525 | +0.03(+0.91%) |
Sep 28, 2023 | 3.520 | 3.880 | 3.520 | 3.845 | 3,709 | +0.10(+2.53%) |
Sep 27, 2023 | 3.720 | 3.750 | 3.440 | 3.750 | 7,318 | -0.05(-1.32%) |
Sep 26, 2023 | 3.900 | 3.900 | 3.490 | 3.800 | 13,795 | -0.04(-1.04%) |
Sep 25, 2023 | 3.730 | 3.840 | 3.530 | 3.840 | 8,415 | -0.01(-0.26%) |
Sep 22, 2023 | 3.860 | 3.988 | 3.719 | 3.850 | 6,170 | -0.05(-1.28%) |
Sep 21, 2023 | 3.900 | 3.950 | 3.690 | 3.900 | 2,715 | +0.00(+0.00%) |
Sep 20, 2023 | 3.700 | 3.900 | 3.500 | 3.900 | 4,148 | +0.01(+0.26%) |
Sep 19, 2023 | 3.730 | 3.960 | 3.730 | 3.890 | 1,241 | -0.07(-1.89%) |
Sep 18, 2023 | 3.820 | 4.200 | 3.590 | 3.965 | 10,303 | -0.04(-0.88%) |
Sep 15, 2023 | 3.700 | 4.000 | 3.530 | 4.000 | 11,252 | +0.48(+13.64%) |
Sep 14, 2023 | 3.490 | 3.800 | 3.490 | 3.520 | 4,716 | +0.10(+2.89%) |
Sep 13, 2023 | 3.600 | 3.600 | 3.421 | 3.421 | 938 | -0.11(-3.09%) |
Sep 12, 2023 | 3.630 | 3.630 | 3.300 | 3.530 | 5,867 | -0.10(-2.75%) |
Sep 11, 2023 | 3.630 | 3.630 | 3.630 | 3.630 | 969 | -0.20(-5.22%) |
Sep 08, 2023 | 3.565 | 3.830 | 3.565 | 3.830 | 494 | +0.19(+5.11%) |
Sep 07, 2023 | 3.600 | 3.830 | 3.514 | 3.644 | 1,366 | +0.13(+3.58%) |
Sep 06, 2023 | 3.700 | 3.700 | 3.510 | 3.518 | 9,362 | -0.17(-4.65%) |
Sep 05, 2023 | 3.751 | 3.830 | 3.530 | 3.689 | 2,601 | -0.14(-3.68%) |
Sep 01, 2023 | 3.300 | 3.830 | 3.300 | 3.830 | 3,637 | +0.22(+6.09%) |
Aug 31, 2023 | 3.610 | 3.690 | 3.610 | 3.610 | 6,987 | -0.18(-4.75%) |
Aug 30, 2023 | 3.790 | 3.790 | 3.790 | 3.790 | 729 | +0.04(+1.07%) |
Aug 29, 2023 | 3.500 | 3.840 | 3.500 | 3.750 | 4,716 | +0.45(+13.64%) |
Aug 28, 2023 | 3.690 | 3.877 | 3.300 | 3.300 | 2,793 | -0.41(-11.05%) |
Aug 25, 2023 | 3.760 | 4.120 | 3.710 | 3.710 | 1,253 | +0.07(+1.91%) |
Aug 24, 2023 | 3.830 | 3.830 | 3.500 | 3.640 | 6,253 | -0.07(-1.87%) |
Aug 23, 2023 | 3.680 | 3.892 | 3.500 | 3.710 | 9,736 | -0.05(-1.33%) |
Aug 22, 2023 | 3.780 | 3.800 | 3.754 | 3.760 | 3,744 | -0.05(-1.31%) |
Aug 21, 2023 | 3.760 | 3.890 | 3.740 | 3.810 | 3,241 | -0.17(-4.27%) |
Aug 18, 2023 | 3.820 | 4.110 | 3.710 | 3.980 | 9,035 | +0.10(+2.58%) |
Aug 17, 2023 | 3.890 | 4.230 | 3.880 | 3.880 | 16,162 | -0.05(-1.27%) |
Aug 15, 2023 | 3.930 | 70 | +0.01(+0.26%) | |||
Aug 14, 2023 | 4.020 | 4.150 | 3.910 | 3.920 | 11,980 | -0.05(-1.26%) |
Aug 11, 2023 | 4.100 | 4.446 | 3.905 | 3.970 | 7,906 | -0.08(-1.98%) |
Aug 10, 2023 | 4.010 | 4.343 | 3.940 | 4.050 | 15,630 | -0.05(-1.22%) |
Aug 09, 2023 | 4.000 | 4.421 | 4.000 | 4.100 | 13,126 | +0.10(+2.50%) |
Aug 08, 2023 | 3.930 | 4.316 | 3.934 | 4.000 | 6,502 | -0.19(-4.53%) |
Aug 07, 2023 | 3.940 | 4.310 | 3.940 | 4.190 | 9,889 | +0.21(+5.28%) |
Aug 04, 2023 | 3.970 | 4.300 | 3.950 | 3.980 | 7,866 | +0.00(+0.00%) |
Aug 03, 2023 | 4.020 | 4.020 | 3.980 | 3.980 | 6,550 | -0.07(-1.73%) |
Aug 02, 2023 | 3.880 | 4.050 | 3.700 | 4.050 | 3,124 | +0.15(+3.84%) |
Aug 01, 2023 | 4.033 | 4.033 | 3.835 | 3.900 | 10,424 | -0.10(-2.50%) |
Jul 31, 2023 | 4.020 | 4.024 | 3.900 | 4.000 | 7,978 | -0.05(-1.23%) |
Jul 28, 2023 | 4.000 | 4.250 | 3.990 | 4.050 | 7,882 | +0.05(+1.25%) |
Jul 27, 2023 | 4.000 | 4.190 | 4.000 | 4.000 | 6,517 | -0.19(-4.53%) |
Jul 26, 2023 | 4.100 | 4.190 | 4.100 | 4.190 | 640 | +0.17(+4.23%) |
Jul 25, 2023 | 4.020 | 4.020 | 4.020 | 4.020 | 477 | +0.00(+0.00%) |
Jul 24, 2023 | 4.170 | 4.280 | 3.940 | 4.020 | 16,653 | -0.10(-2.43%) |
Jul 21, 2023 | 4.230 | 4.330 | 4.000 | 4.120 | 16,500 | -0.20(-4.63%) |
Jul 20, 2023 | 4.280 | 4.350 | 4.020 | 4.320 | 3,959 | +0.03(+0.58%) |
Jul 19, 2023 | 4.210 | 4.295 | 4.050 | 4.295 | 2,935 | +0.08(+2.02%) |
Jul 18, 2023 | 3.900 | 4.210 | 3.900 | 4.210 | 9,353 | +0.21(+5.25%) |
Jul 17, 2023 | 4.030 | 4.100 | 3.806 | 4.000 | 6,796 | -0.08(-1.96%) |
Jul 14, 2023 | 3.900 | 4.080 | 3.810 | 4.080 | 12,000 | +0.16(+4.08%) |
Jul 13, 2023 | 4.200 | 4.200 | 3.910 | 3.920 | 7,550 | -0.30(-7.11%) |
Jul 12, 2023 | 4.090 | 4.280 | 3.930 | 4.220 | 8,697 | +0.13(+3.18%) |
Jul 11, 2023 | 4.250 | 4.292 | 3.860 | 4.090 | 16,477 | +0.03(+0.74%) |
Jul 10, 2023 | 4.170 | 4.188 | 4.050 | 4.060 | 8,250 | -0.01(-0.25%) |
Jul 07, 2023 | 3.910 | 4.280 | 3.883 | 4.070 | 1,424 | +0.06(+1.50%) |
Jul 06, 2023 | 4.060 | 4.281 | 3.795 | 4.010 | 5,782 | -0.09(-2.20%) |
Jul 05, 2023 | 4.410 | 4.490 | 4.100 | 4.100 | 211,978 | -0.10(-2.38%) |