Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.560 | 3.630 | 3.540 | 3.580 | 1,773,336 | +0.04(+1.13%) |
Sep 28, 2023 | 3.570 | 3.605 | 3.500 | 3.540 | 1,056,320 | -0.05(-1.39%) |
Sep 27, 2023 | 3.560 | 3.620 | 3.515 | 3.590 | 1,146,357 | +0.04(+1.13%) |
Sep 26, 2023 | 3.510 | 3.607 | 3.510 | 3.550 | 1,026,642 | +0.06(+1.72%) |
Sep 25, 2023 | 3.500 | 3.500 | 3.470 | 3.490 | 841,196 | -0.02(-0.57%) |
Sep 22, 2023 | 3.550 | 3.590 | 3.500 | 3.510 | 1,075,247 | -0.05(-1.40%) |
Sep 21, 2023 | 3.530 | 3.610 | 3.500 | 3.560 | 1,711,178 | +0.01(+0.28%) |
Sep 20, 2023 | 3.660 | 3.680 | 3.540 | 3.550 | 1,585,045 | -0.10(-2.74%) |
Sep 19, 2023 | 3.660 | 3.700 | 3.600 | 3.650 | 1,864,222 | +0.01(+0.27%) |
Sep 18, 2023 | 3.740 | 3.840 | 3.615 | 3.640 | 1,894,302 | -0.09(-2.41%) |
Sep 15, 2023 | 3.780 | 3.800 | 3.700 | 3.730 | 4,695,365 | -0.05(-1.32%) |
Sep 14, 2023 | 3.820 | 3.890 | 3.770 | 3.780 | 872,922 | -0.01(-0.26%) |
Sep 13, 2023 | 3.830 | 3.915 | 3.785 | 3.790 | 1,514,139 | -0.03(-0.79%) |
Sep 12, 2023 | 3.820 | 3.860 | 3.780 | 3.820 | 1,312,362 | +0.00(+0.00%) |
Sep 11, 2023 | 3.870 | 3.915 | 3.810 | 3.820 | 1,036,923 | -0.02(-0.52%) |
Sep 08, 2023 | 3.860 | 3.910 | 3.810 | 3.840 | 1,537,437 | -0.02(-0.52%) |
Sep 07, 2023 | 4.010 | 4.020 | 3.850 | 3.860 | 1,937,790 | -0.14(-3.50%) |
Sep 06, 2023 | 3.940 | 4.010 | 3.930 | 4.000 | 1,506,410 | +0.09(+2.30%) |
Sep 05, 2023 | 3.900 | 3.950 | 3.815 | 3.910 | 2,163,085 | +0.02(+0.51%) |
Sep 01, 2023 | 3.850 | 3.900 | 3.795 | 3.890 | 1,744,911 | +0.04(+1.04%) |
Aug 31, 2023 | 3.790 | 4.020 | 3.760 | 3.850 | 3,746,172 | +0.19(+5.19%) |
Aug 30, 2023 | 3.740 | 3.760 | 3.590 | 3.660 | 4,088,568 | -0.12(-3.17%) |
Aug 29, 2023 | 3.800 | 3.860 | 3.750 | 3.780 | 1,701,156 | -0.01(-0.26%) |
Aug 28, 2023 | 3.940 | 3.970 | 3.775 | 3.790 | 1,658,246 | -0.16(-4.05%) |
Aug 25, 2023 | 3.950 | 4.005 | 3.905 | 3.950 | 1,495,360 | +0.08(+2.07%) |
Aug 24, 2023 | 3.970 | 3.970 | 3.810 | 3.870 | 3,504,636 | -0.13(-3.25%) |
Aug 23, 2023 | 3.900 | 4.020 | 3.890 | 4.000 | 2,382,778 | +0.13(+3.36%) |
Aug 22, 2023 | 4.060 | 4.060 | 3.810 | 3.870 | 4,991,566 | -0.17(-4.21%) |
Aug 21, 2023 | 4.080 | 4.090 | 3.865 | 4.040 | 3,129,704 | -0.06(-1.46%) |
Aug 18, 2023 | 4.230 | 4.305 | 4.090 | 4.100 | 2,447,302 | -0.19(-4.43%) |
Aug 17, 2023 | 4.430 | 4.460 | 4.280 | 4.290 | 2,206,622 | -0.15(-3.38%) |
Aug 16, 2023 | 4.540 | 4.560 | 4.360 | 4.440 | 3,239,017 | -0.10(-2.20%) |
Aug 15, 2023 | 4.590 | 4.650 | 4.495 | 4.540 | 4,957,325 | -0.07(-1.52%) |
Aug 14, 2023 | 4.510 | 4.635 | 4.405 | 4.610 | 3,660,380 | +0.13(+2.90%) |
Aug 11, 2023 | 4.350 | 4.490 | 4.305 | 4.480 | 2,863,049 | +0.17(+3.94%) |
Aug 10, 2023 | 4.200 | 4.640 | 4.090 | 4.310 | 11,209,199 | +0.25(+6.16%) |
Aug 09, 2023 | 4.150 | 4.170 | 4.000 | 4.060 | 1,689,749 | -0.08(-1.93%) |
Aug 08, 2023 | 4.120 | 4.160 | 4.060 | 4.140 | 1,555,338 | +0.00(+0.00%) |
Aug 07, 2023 | 4.040 | 4.150 | 3.990 | 4.140 | 1,625,413 | +0.09(+2.22%) |
Aug 04, 2023 | 4.140 | 4.160 | 4.040 | 4.050 | 1,957,098 | -0.09(-2.17%) |
Aug 03, 2023 | 4.020 | 4.150 | 4.010 | 4.140 | 1,225,067 | +0.09(+2.22%) |
Aug 02, 2023 | 4.100 | 4.110 | 3.990 | 4.050 | 1,242,770 | -0.10(-2.41%) |
Aug 01, 2023 | 4.130 | 4.160 | 4.070 | 4.150 | 1,169,974 | +0.00(+0.00%) |
Jul 31, 2023 | 4.050 | 4.180 | 4.010 | 4.150 | 2,226,155 | +0.12(+2.98%) |
Jul 28, 2023 | 3.920 | 4.130 | 3.900 | 4.030 | 2,345,456 | +0.13(+3.33%) |
Jul 27, 2023 | 3.930 | 3.940 | 3.850 | 3.900 | 1,402,860 | +0.01(+0.26%) |
Jul 26, 2023 | 3.780 | 3.910 | 3.740 | 3.890 | 2,363,286 | +0.18(+4.85%) |
Jul 25, 2023 | 3.730 | 3.775 | 3.690 | 3.710 | 895,521 | -0.02(-0.54%) |
Jul 24, 2023 | 3.830 | 3.830 | 3.695 | 3.730 | 1,498,878 | -0.09(-2.36%) |
Jul 21, 2023 | 3.790 | 3.820 | 3.765 | 3.820 | 1,332,635 | +0.06(+1.60%) |
Jul 20, 2023 | 3.750 | 3.788 | 3.720 | 3.760 | 1,321,082 | +0.02(+0.53%) |
Jul 19, 2023 | 3.630 | 3.920 | 3.630 | 3.740 | 2,555,961 | +0.17(+4.76%) |
Jul 18, 2023 | 3.570 | 3.620 | 3.530 | 3.570 | 1,252,443 | -0.02(-0.56%) |
Jul 17, 2023 | 3.560 | 3.640 | 3.555 | 3.590 | 1,304,984 | +0.02(+0.56%) |
Jul 14, 2023 | 3.480 | 3.630 | 3.460 | 3.570 | 1,353,865 | +0.08(+2.29%) |
Jul 13, 2023 | 3.500 | 3.535 | 3.425 | 3.490 | 2,517,690 | +0.02(+0.58%) |
Jul 12, 2023 | 3.590 | 3.590 | 3.450 | 3.470 | 2,049,095 | -0.08(-2.25%) |
Jul 11, 2023 | 3.690 | 3.695 | 3.530 | 3.550 | 1,458,688 | -0.14(-3.79%) |
Jul 10, 2023 | 3.590 | 3.700 | 3.580 | 3.690 | 1,241,882 | +0.08(+2.22%) |
Jul 07, 2023 | 3.530 | 3.660 | 3.530 | 3.610 | 1,095,424 | +0.09(+2.56%) |
Jul 06, 2023 | 3.580 | 3.605 | 3.500 | 3.520 | 1,590,481 | -0.10(-2.76%) |
Jul 05, 2023 | 3.630 | 3.665 | 3.540 | 3.620 | 1,527,754 | -0.05(-1.36%) |