Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.930 | 3.930 | 3.840 | 3.850 | 318,880 | -0.06(-1.53%) |
Sep 28, 2023 | 3.950 | 3.960 | 3.900 | 3.910 | 306,721 | -0.03(-0.76%) |
Sep 27, 2023 | 3.750 | 3.980 | 3.750 | 3.940 | 820,535 | +0.19(+5.07%) |
Sep 26, 2023 | 3.780 | 3.830 | 3.720 | 3.750 | 234,198 | -0.08(-2.09%) |
Sep 25, 2023 | 3.810 | 3.830 | 3.800 | 3.830 | 297,530 | -0.01(-0.26%) |
Sep 22, 2023 | 3.810 | 3.870 | 3.810 | 3.840 | 267,209 | +0.04(+1.05%) |
Sep 21, 2023 | 3.910 | 3.930 | 3.800 | 3.800 | 369,899 | -0.10(-2.56%) |
Sep 20, 2023 | 3.850 | 3.960 | 3.820 | 3.900 | 578,769 | +0.03(+0.78%) |
Sep 19, 2023 | 3.890 | 3.950 | 3.830 | 3.870 | 434,894 | -0.03(-0.77%) |
Sep 18, 2023 | 3.860 | 3.960 | 3.860 | 3.900 | 287,104 | +0.05(+1.30%) |
Sep 15, 2023 | 3.950 | 3.990 | 3.850 | 3.850 | 788,492 | -0.12(-3.02%) |
Sep 14, 2023 | 4.000 | 4.080 | 3.960 | 3.970 | 644,822 | +0.01(+0.25%) |
Sep 13, 2023 | 4.120 | 4.120 | 3.920 | 3.960 | 455,102 | -0.17(-4.12%) |
Sep 12, 2023 | 4.000 | 4.150 | 3.990 | 4.130 | 775,770 | +0.16(+4.03%) |
Sep 11, 2023 | 3.970 | 3.980 | 3.940 | 3.970 | 361,399 | +0.01(+0.25%) |
Sep 08, 2023 | 3.910 | 3.970 | 3.880 | 3.960 | 375,034 | +0.06(+1.54%) |
Sep 07, 2023 | 3.810 | 3.900 | 3.810 | 3.900 | 675,672 | +0.07(+1.83%) |
Sep 06, 2023 | 3.730 | 3.830 | 3.730 | 3.830 | 956,674 | +0.08(+2.13%) |
Sep 05, 2023 | 3.700 | 3.770 | 3.690 | 3.750 | 673,888 | +0.05(+1.35%) |
Sep 01, 2023 | 3.700 | 0 | +0.02(+0.54%) | |||
Aug 31, 2023 | 3.680 | 3.700 | 3.660 | 3.680 | 611,636 | -0.01(-0.27%) |
Aug 30, 2023 | 3.650 | 3.700 | 3.650 | 3.690 | 181,734 | +0.04(+1.10%) |
Aug 29, 2023 | 3.640 | 3.710 | 3.630 | 3.650 | 386,393 | +0.04(+1.11%) |
Aug 28, 2023 | 3.590 | 3.650 | 3.570 | 3.610 | 257,766 | +0.01(+0.28%) |
Aug 25, 2023 | 3.610 | 3.670 | 3.570 | 3.600 | 711,702 | +0.00(+0.00%) |
Aug 24, 2023 | 3.550 | 3.610 | 3.500 | 3.600 | 1,088,864 | +0.04(+1.12%) |
Aug 23, 2023 | 3.550 | 3.600 | 3.520 | 3.560 | 558,021 | +0.01(+0.28%) |
Aug 22, 2023 | 3.450 | 3.590 | 3.450 | 3.550 | 1,928,976 | +0.10(+2.90%) |
Aug 21, 2023 | 3.480 | 3.530 | 3.440 | 3.450 | 423,530 | -0.01(-0.29%) |
Aug 18, 2023 | 3.550 | 3.550 | 3.450 | 3.460 | 577,771 | -0.09(-2.54%) |
Aug 17, 2023 | 3.510 | 3.580 | 3.480 | 3.550 | 1,426,103 | +0.06(+1.72%) |
Aug 16, 2023 | 3.400 | 3.510 | 3.400 | 3.490 | 1,836,994 | +0.09(+2.65%) |
Aug 15, 2023 | 3.370 | 3.420 | 3.340 | 3.400 | 1,148,620 | +0.04(+1.19%) |
Aug 14, 2023 | 3.210 | 3.380 | 3.170 | 3.360 | 1,585,688 | +0.15(+4.67%) |
Aug 11, 2023 | 3.060 | 3.240 | 3.050 | 3.210 | 1,473,473 | +0.22(+7.36%) |
Aug 10, 2023 | 3.000 | 3.010 | 2.940 | 2.990 | 889,863 | -0.01(-0.33%) |
Aug 09, 2023 | 2.940 | 3.020 | 2.920 | 3.000 | 1,096,135 | +0.10(+3.45%) |
Aug 08, 2023 | 2.880 | 2.930 | 2.880 | 2.900 | 701,048 | +0.00(+0.00%) |
Aug 04, 2023 | 2.900 | 0 | +0.02(+0.69%) | |||
Aug 03, 2023 | 2.840 | 2.910 | 2.830 | 2.880 | 245,376 | +0.03(+1.05%) |
Aug 02, 2023 | 2.850 | 2.860 | 2.800 | 2.850 | 533,279 | +0.01(+0.35%) |
Aug 01, 2023 | 2.790 | 2.850 | 2.750 | 2.840 | 174,040 | +0.03(+1.07%) |
Jul 31, 2023 | 2.790 | 2.820 | 2.790 | 2.810 | 62,664 | +0.03(+1.08%) |
Jul 28, 2023 | 2.720 | 2.810 | 2.700 | 2.780 | 247,931 | +0.06(+2.21%) |
Jul 27, 2023 | 2.740 | 2.780 | 2.720 | 2.720 | 212,988 | -0.02(-0.73%) |
Jul 26, 2023 | 2.720 | 2.760 | 2.720 | 2.740 | 185,711 | -0.01(-0.36%) |
Jul 25, 2023 | 2.690 | 2.790 | 2.690 | 2.750 | 366,187 | +0.07(+2.61%) |
Jul 24, 2023 | 2.700 | 2.710 | 2.670 | 2.680 | 324,420 | -0.02(-0.74%) |
Jul 21, 2023 | 2.700 | 2.730 | 2.690 | 2.700 | 161,874 | +0.01(+0.37%) |
Jul 20, 2023 | 2.720 | 2.740 | 2.690 | 2.690 | 260,861 | -0.01(-0.37%) |
Jul 19, 2023 | 2.690 | 2.740 | 2.690 | 2.700 | 239,292 | +0.03(+1.12%) |
Jul 18, 2023 | 2.640 | 2.740 | 2.640 | 2.670 | 763,027 | +0.05(+1.91%) |
Jul 17, 2023 | 2.650 | 2.650 | 2.600 | 2.620 | 259,397 | -0.04(-1.50%) |
Jul 14, 2023 | 2.680 | 2.700 | 2.660 | 2.660 | 171,028 | -0.03(-1.12%) |
Jul 13, 2023 | 2.720 | 2.730 | 2.680 | 2.690 | 176,424 | -0.03(-1.10%) |
Jul 12, 2023 | 2.720 | 2.760 | 2.710 | 2.720 | 260,102 | +0.03(+1.12%) |
Jul 11, 2023 | 2.690 | 2.720 | 2.680 | 2.690 | 364,440 | +0.01(+0.37%) |
Jul 10, 2023 | 2.650 | 2.700 | 2.640 | 2.680 | 171,399 | +0.00(+0.00%) |
Jul 07, 2023 | 2.590 | 2.680 | 2.590 | 2.680 | 373,228 | +0.06(+2.29%) |
Jul 06, 2023 | 2.560 | 2.620 | 2.520 | 2.620 | 720,190 | +0.04(+1.55%) |
Jul 05, 2023 | 2.590 | 2.610 | 2.570 | 2.580 | 166,324 | -0.01(-0.39%) |