Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.027 | 3.033 | 2.932 | 3.018 | 49,879 | +0.00(+0.00%) |
Sep 28, 2023 | 2.970 | 3.094 | 2.932 | 3.018 | 69,937 | +0.08(+2.58%) |
Sep 27, 2023 | 2.894 | 2.997 | 2.894 | 2.942 | 129,410 | +0.05(+1.64%) |
Sep 26, 2023 | 2.961 | 2.989 | 2.885 | 2.894 | 83,290 | -0.10(-3.48%) |
Sep 25, 2023 | 3.046 | 3.027 | 3.008 | 2.999 | 66,405 | -0.05(-1.56%) |
Sep 22, 2023 | 3.056 | 3.103 | 3.037 | 3.046 | 34,695 | -0.06(-1.83%) |
Sep 21, 2023 | 3.112 | 3.122 | 3.037 | 3.103 | 75,996 | -0.03(-0.91%) |
Sep 20, 2023 | 3.131 | 3.217 | 3.094 | 3.131 | 80,680 | +0.05(+1.54%) |
Sep 19, 2023 | 3.122 | 3.160 | 3.065 | 3.084 | 74,583 | -0.08(-2.40%) |
Sep 18, 2023 | 3.207 | 3.217 | 3.141 | 3.160 | 53,938 | -0.04(-1.19%) |
Sep 15, 2023 | 3.169 | 3.235 | 3.131 | 3.198 | 112,409 | -0.01(-0.30%) |
Sep 14, 2023 | 3.122 | 3.207 | 3.103 | 3.207 | 95,631 | +0.12(+4.00%) |
Sep 13, 2023 | 3.169 | 3.176 | 3.075 | 3.084 | 88,071 | -0.06(-1.81%) |
Sep 12, 2023 | 3.150 | 3.207 | 3.131 | 3.141 | 61,399 | -0.01(-0.30%) |
Sep 11, 2023 | 3.198 | 3.255 | 3.131 | 3.150 | 110,909 | -0.02(-0.60%) |
Sep 08, 2023 | 3.122 | 3.264 | 3.122 | 3.169 | 104,742 | -0.03(-0.89%) |
Sep 07, 2023 | 3.264 | 3.302 | 3.179 | 3.198 | 160,050 | -0.07(-2.04%) |
Sep 06, 2023 | 3.340 | 3.340 | 3.255 | 3.264 | 137,811 | -0.08(-2.27%) |
Sep 05, 2023 | 3.245 | 3.340 | 3.228 | 3.340 | 207,997 | +0.12(+3.83%) |
Sep 01, 2023 | 3.236 | 3.307 | 3.217 | 3.217 | 179,109 | +0.01(+0.30%) |
Aug 31, 2023 | 3.179 | 3.264 | 3.150 | 3.207 | 247,772 | +0.06(+1.81%) |
Aug 30, 2023 | 3.198 | 3.312 | 3.131 | 3.150 | 213,474 | -0.02(-0.60%) |
Aug 29, 2023 | 3.160 | 3.283 | 3.160 | 3.169 | 200,007 | +0.04(+1.21%) |
Aug 28, 2023 | 3.160 | 3.160 | 3.103 | 3.131 | 139,269 | -0.05(-1.49%) |
Aug 25, 2023 | 3.169 | 3.274 | 3.141 | 3.179 | 127,646 | +0.02(+0.60%) |
Aug 24, 2023 | 3.179 | 3.321 | 3.148 | 3.160 | 146,259 | -0.03(-0.89%) |
Aug 23, 2023 | 3.179 | 3.264 | 3.150 | 3.188 | 81,674 | +0.02(+0.60%) |
Aug 22, 2023 | 3.302 | 3.302 | 3.160 | 3.169 | 80,079 | -0.09(-2.91%) |
Aug 21, 2023 | 3.302 | 3.302 | 3.219 | 3.264 | 84,489 | +0.00(+0.00%) |
Aug 18, 2023 | 3.169 | 3.302 | 3.141 | 3.264 | 136,849 | +0.07(+2.08%) |
Aug 17, 2023 | 3.150 | 3.321 | 3.131 | 3.198 | 113,255 | +0.01(+0.30%) |
Aug 16, 2023 | 3.274 | 3.321 | 3.169 | 3.188 | 80,992 | -0.11(-3.45%) |
Aug 15, 2023 | 3.340 | 3.407 | 3.283 | 3.302 | 124,074 | -0.07(-1.97%) |
Aug 14, 2023 | 3.397 | 3.407 | 3.276 | 3.369 | 111,542 | -0.04(-1.11%) |
Aug 11, 2023 | 3.369 | 3.416 | 3.312 | 3.407 | 72,484 | +0.04(+1.13%) |
Aug 10, 2023 | 3.359 | 3.378 | 3.274 | 3.369 | 77,517 | +0.05(+1.43%) |
Aug 09, 2023 | 3.388 | 3.394 | 3.283 | 3.321 | 118,797 | -0.05(-1.41%) |
Aug 08, 2023 | 3.378 | 3.407 | 3.283 | 3.369 | 153,218 | +0.05(+1.43%) |
Aug 07, 2023 | 3.179 | 3.331 | 3.084 | 3.321 | 287,536 | +0.18(+5.74%) |
Aug 04, 2023 | 3.018 | 3.141 | 2.989 | 3.141 | 220,875 | +0.15(+5.08%) |
Aug 03, 2023 | 3.160 | 3.226 | 2.961 | 2.989 | 283,118 | -0.26(-7.89%) |
Aug 02, 2023 | 3.160 | 3.245 | 3.139 | 3.245 | 148,638 | +0.03(+0.89%) |
Aug 01, 2023 | 3.302 | 3.340 | 3.207 | 3.217 | 128,569 | -0.09(-2.59%) |
Jul 31, 2023 | 3.435 | 3.435 | 3.293 | 3.302 | 170,742 | -0.10(-3.06%) |
Jul 28, 2023 | 3.359 | 3.435 | 3.359 | 3.407 | 128,330 | -0.02(-0.55%) |
Jul 27, 2023 | 3.388 | 3.444 | 3.379 | 3.426 | 133,807 | +0.06(+1.67%) |
Jul 26, 2023 | 3.369 | 3.416 | 3.351 | 3.369 | 71,873 | -0.01(-0.28%) |
Jul 25, 2023 | 3.369 | 3.449 | 3.332 | 3.379 | 250,013 | -0.01(-0.28%) |
Jul 24, 2023 | 3.304 | 3.398 | 3.276 | 3.388 | 137,512 | +0.11(+3.43%) |
Jul 21, 2023 | 3.398 | 3.398 | 3.238 | 3.276 | 85,564 | -0.04(-1.13%) |
Jul 20, 2023 | 3.398 | 3.439 | 3.285 | 3.313 | 83,744 | -0.10(-3.01%) |
Jul 19, 2023 | 3.416 | 3.435 | 3.360 | 3.416 | 245,786 | +0.03(+0.83%) |
Jul 18, 2023 | 3.304 | 3.416 | 3.304 | 3.388 | 189,886 | +0.10(+3.13%) |
Jul 17, 2023 | 3.257 | 3.323 | 3.229 | 3.285 | 250,824 | +0.06(+1.74%) |
Jul 14, 2023 | 3.276 | 3.276 | 3.126 | 3.229 | 114,342 | +0.00(+0.00%) |
Jul 13, 2023 | 3.154 | 3.229 | 3.126 | 3.229 | 119,368 | +0.09(+2.98%) |
Jul 12, 2023 | 3.182 | 3.182 | 3.098 | 3.135 | 116,823 | -0.02(-0.59%) |
Jul 11, 2023 | 3.089 | 3.154 | 3.051 | 3.154 | 111,012 | +0.10(+3.37%) |
Jul 10, 2023 | 3.042 | 3.079 | 2.995 | 3.051 | 104,656 | +0.00(+0.00%) |
Jul 07, 2023 | 3.126 | 3.154 | 3.023 | 3.051 | 54,483 | -0.07(-2.40%) |
Jul 06, 2023 | 3.033 | 3.135 | 2.967 | 3.126 | 73,057 | +0.07(+2.45%) |
Jul 05, 2023 | 3.173 | 3.182 | 3.023 | 3.051 | 128,756 | -0.10(-3.26%) |