Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.720 | 3.870 | 3.705 | 3.830 | 2,533,013 | +0.14(+3.79%) |
Sep 28, 2023 | 3.710 | 3.770 | 3.620 | 3.690 | 1,731,677 | -0.05(-1.34%) |
Sep 27, 2023 | 3.790 | 3.845 | 3.640 | 3.740 | 1,801,645 | -0.03(-0.80%) |
Sep 26, 2023 | 3.800 | 3.875 | 3.720 | 3.770 | 1,220,254 | -0.04(-1.05%) |
Sep 25, 2023 | 3.930 | 3.870 | 3.790 | 3.810 | 1,924,465 | -0.18(-4.51%) |
Sep 22, 2023 | 3.970 | 4.010 | 3.930 | 3.990 | 1,537,585 | +0.02(+0.50%) |
Sep 21, 2023 | 4.020 | 4.070 | 3.930 | 3.970 | 1,816,800 | -0.07(-1.73%) |
Sep 20, 2023 | 4.090 | 4.195 | 4.030 | 4.040 | 1,067,556 | -0.04(-0.98%) |
Sep 19, 2023 | 4.100 | 4.270 | 4.070 | 4.080 | 2,070,368 | -0.01(-0.24%) |
Sep 18, 2023 | 4.350 | 4.360 | 4.060 | 4.090 | 2,842,432 | -0.28(-6.41%) |
Sep 15, 2023 | 4.590 | 4.670 | 4.355 | 4.370 | 4,676,343 | -0.22(-4.79%) |
Sep 14, 2023 | 4.530 | 4.610 | 4.510 | 4.590 | 1,443,463 | +0.12(+2.68%) |
Sep 13, 2023 | 4.600 | 4.675 | 4.450 | 4.470 | 1,573,697 | -0.16(-3.46%) |
Sep 12, 2023 | 4.580 | 4.680 | 4.490 | 4.630 | 2,269,839 | +0.03(+0.65%) |
Sep 11, 2023 | 4.460 | 4.930 | 4.405 | 4.600 | 4,914,227 | +0.20(+4.55%) |
Sep 08, 2023 | 4.380 | 4.490 | 4.340 | 4.400 | 1,235,149 | +0.01(+0.23%) |
Sep 07, 2023 | 4.280 | 4.390 | 4.175 | 4.390 | 1,197,313 | +0.10(+2.33%) |
Sep 06, 2023 | 4.340 | 4.385 | 4.230 | 4.290 | 812,040 | -0.04(-0.92%) |
Sep 05, 2023 | 4.280 | 4.340 | 4.205 | 4.330 | 1,277,294 | +0.08(+1.88%) |
Sep 01, 2023 | 4.290 | 4.400 | 4.240 | 4.250 | 747,379 | -0.01(-0.23%) |
Aug 31, 2023 | 4.300 | 4.400 | 4.250 | 4.260 | 1,341,871 | -0.04(-0.93%) |
Aug 30, 2023 | 4.190 | 4.350 | 4.150 | 4.300 | 1,193,818 | +0.05(+1.18%) |
Aug 29, 2023 | 4.070 | 4.255 | 4.025 | 4.250 | 1,153,883 | +0.16(+3.91%) |
Aug 28, 2023 | 4.180 | 4.180 | 4.040 | 4.090 | 877,861 | -0.04(-0.97%) |
Aug 25, 2023 | 4.090 | 4.180 | 4.045 | 4.130 | 1,128,551 | +0.05(+1.23%) |
Aug 24, 2023 | 4.280 | 4.290 | 4.060 | 4.080 | 1,452,575 | -0.23(-5.34%) |
Aug 23, 2023 | 4.150 | 4.310 | 4.150 | 4.310 | 1,360,933 | +0.19(+4.61%) |
Aug 22, 2023 | 4.170 | 4.230 | 4.110 | 4.120 | 1,110,584 | +0.00(+0.00%) |
Aug 21, 2023 | 4.110 | 4.155 | 4.080 | 4.120 | 1,064,212 | +0.00(+0.00%) |
Aug 18, 2023 | 4.050 | 4.170 | 4.040 | 4.120 | 2,002,398 | +0.03(+0.73%) |
Aug 17, 2023 | 4.080 | 4.110 | 4.030 | 4.090 | 1,357,697 | +0.01(+0.25%) |
Aug 16, 2023 | 4.060 | 4.170 | 3.995 | 4.080 | 1,699,959 | +0.00(+0.00%) |
Aug 15, 2023 | 4.100 | 4.135 | 4.050 | 4.080 | 1,652,850 | -0.08(-1.92%) |
Aug 14, 2023 | 4.160 | 4.170 | 4.100 | 4.160 | 1,197,442 | -0.06(-1.42%) |
Aug 11, 2023 | 4.190 | 4.290 | 4.140 | 4.220 | 2,015,210 | +0.03(+0.72%) |
Aug 10, 2023 | 4.420 | 4.580 | 4.075 | 4.190 | 3,774,028 | -0.30(-6.68%) |
Aug 09, 2023 | 4.510 | 4.530 | 4.410 | 4.490 | 1,596,852 | -0.04(-0.88%) |
Aug 08, 2023 | 4.500 | 4.540 | 4.370 | 4.530 | 1,176,678 | -0.03(-0.66%) |
Aug 07, 2023 | 4.640 | 4.670 | 4.480 | 4.560 | 1,427,055 | -0.08(-1.72%) |
Aug 04, 2023 | 4.720 | 4.765 | 4.620 | 4.640 | 894,186 | -0.09(-1.90%) |
Aug 03, 2023 | 4.740 | 4.830 | 4.690 | 4.730 | 1,012,090 | -0.03(-0.63%) |
Aug 02, 2023 | 4.840 | 4.840 | 4.655 | 4.760 | 1,450,044 | -0.09(-1.86%) |
Aug 01, 2023 | 4.950 | 4.950 | 4.840 | 4.850 | 787,090 | -0.08(-1.62%) |
Jul 31, 2023 | 4.850 | 4.970 | 4.811 | 4.930 | 1,082,666 | +0.09(+1.86%) |
Jul 28, 2023 | 4.720 | 4.880 | 4.635 | 4.840 | 1,601,753 | +0.21(+4.54%) |
Jul 27, 2023 | 4.850 | 4.850 | 4.600 | 4.630 | 1,501,891 | -0.16(-3.34%) |
Jul 26, 2023 | 4.800 | 4.895 | 4.740 | 4.790 | 787,516 | -0.02(-0.42%) |
Jul 25, 2023 | 4.870 | 4.905 | 4.810 | 4.810 | 955,827 | -0.08(-1.64%) |
Jul 24, 2023 | 4.970 | 5.040 | 4.860 | 4.890 | 1,357,264 | -0.08(-1.61%) |
Jul 21, 2023 | 5.140 | 5.150 | 4.925 | 4.970 | 1,030,155 | -0.12(-2.36%) |
Jul 20, 2023 | 5.140 | 5.175 | 5.005 | 5.090 | 1,180,705 | -0.06(-1.17%) |
Jul 19, 2023 | 5.180 | 5.250 | 5.060 | 5.150 | 1,184,870 | +0.02(+0.39%) |
Jul 18, 2023 | 5.000 | 5.188 | 4.960 | 5.130 | 1,832,606 | +0.13(+2.60%) |
Jul 17, 2023 | 4.840 | 5.040 | 4.820 | 5.000 | 1,665,452 | +0.16(+3.31%) |
Jul 14, 2023 | 5.090 | 5.090 | 4.790 | 4.840 | 1,919,575 | -0.26(-5.10%) |
Jul 13, 2023 | 4.990 | 5.120 | 4.960 | 5.100 | 2,051,468 | +0.19(+3.87%) |
Jul 12, 2023 | 5.020 | 5.050 | 4.850 | 4.910 | 1,313,245 | -0.04(-0.81%) |
Jul 11, 2023 | 5.050 | 5.060 | 4.870 | 4.950 | 1,439,320 | -0.07(-1.39%) |
Jul 10, 2023 | 4.780 | 5.030 | 4.740 | 5.020 | 2,092,764 | +0.24(+5.02%) |
Jul 07, 2023 | 4.700 | 4.850 | 4.680 | 4.780 | 1,271,591 | +0.10(+2.14%) |
Jul 06, 2023 | 4.750 | 4.750 | 4.490 | 4.680 | 2,421,546 | -0.12(-2.50%) |
Jul 05, 2023 | 4.830 | 4.910 | 4.780 | 4.800 | 1,143,190 | -0.03(-0.62%) |