Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.600 | 3.600 | 3.410 | 3.410 | 11,740 | -0.04(-1.16%) |
Sep 28, 2023 | 3.760 | 3.760 | 3.445 | 3.450 | 11,536 | -0.31(-8.24%) |
Sep 27, 2023 | 3.750 | 3.953 | 3.720 | 3.760 | 14,584 | +0.15(+4.16%) |
Sep 26, 2023 | 3.590 | 3.833 | 3.380 | 3.610 | 31,767 | +0.10(+2.85%) |
Sep 25, 2023 | 3.660 | 3.623 | 3.500 | 3.510 | 26,062 | -0.14(-3.92%) |
Sep 22, 2023 | 3.710 | 3.820 | 3.653 | 3.653 | 11,642 | -0.11(-2.84%) |
Sep 21, 2023 | 3.800 | 3.979 | 3.700 | 3.760 | 55,128 | -0.08(-2.08%) |
Sep 20, 2023 | 3.980 | 3.990 | 3.800 | 3.840 | 15,220 | -0.10(-2.54%) |
Sep 19, 2023 | 3.860 | 4.020 | 3.860 | 3.940 | 20,139 | +0.03(+0.77%) |
Sep 18, 2023 | 4.060 | 4.060 | 3.860 | 3.910 | 20,927 | -0.15(-3.69%) |
Sep 15, 2023 | 4.180 | 4.190 | 3.960 | 4.060 | 46,482 | -0.13(-3.10%) |
Sep 14, 2023 | 4.260 | 4.280 | 4.120 | 4.190 | 13,683 | -0.07(-1.64%) |
Sep 13, 2023 | 4.240 | 4.402 | 4.220 | 4.260 | 24,173 | +0.02(+0.47%) |
Sep 12, 2023 | 4.460 | 4.460 | 4.220 | 4.240 | 28,057 | -0.15(-3.42%) |
Sep 11, 2023 | 4.480 | 4.480 | 4.330 | 4.390 | 18,308 | -0.09(-2.01%) |
Sep 08, 2023 | 4.480 | 4.690 | 4.426 | 4.480 | 21,057 | +0.07(+1.59%) |
Sep 07, 2023 | 4.320 | 4.430 | 4.320 | 4.410 | 14,173 | +0.02(+0.46%) |
Sep 06, 2023 | 4.540 | 4.540 | 4.260 | 4.390 | 28,851 | -0.15(-3.30%) |
Sep 05, 2023 | 4.720 | 4.720 | 4.420 | 4.540 | 19,303 | -0.12(-2.58%) |
Sep 01, 2023 | 4.550 | 4.720 | 4.430 | 4.660 | 30,333 | +0.14(+3.10%) |
Aug 31, 2023 | 4.750 | 4.800 | 4.470 | 4.520 | 57,836 | -0.22(-4.64%) |
Aug 30, 2023 | 4.800 | 4.800 | 4.600 | 4.740 | 31,194 | +0.09(+1.94%) |
Aug 29, 2023 | 4.750 | 4.750 | 4.633 | 4.650 | 22,567 | +0.00(+0.00%) |
Aug 28, 2023 | 4.800 | 4.800 | 4.637 | 4.650 | 14,149 | -0.13(-2.72%) |
Aug 25, 2023 | 4.780 | 4.820 | 4.650 | 4.780 | 5,860 | +0.08(+1.70%) |
Aug 24, 2023 | 4.810 | 4.810 | 4.620 | 4.700 | 39,751 | -0.11(-2.29%) |
Aug 23, 2023 | 4.720 | 4.820 | 4.680 | 4.810 | 24,090 | +0.18(+3.89%) |
Aug 22, 2023 | 4.700 | 4.800 | 4.630 | 4.630 | 12,479 | -0.07(-1.49%) |
Aug 21, 2023 | 4.720 | 4.730 | 4.430 | 4.700 | 24,126 | +0.28(+6.33%) |
Aug 18, 2023 | 4.310 | 4.559 | 4.310 | 4.420 | 24,184 | +0.11(+2.55%) |
Aug 17, 2023 | 4.670 | 4.690 | 4.280 | 4.310 | 74,539 | -0.30(-6.51%) |
Aug 16, 2023 | 4.670 | 4.780 | 4.500 | 4.610 | 32,060 | -0.06(-1.28%) |
Aug 15, 2023 | 4.900 | 4.948 | 4.650 | 4.670 | 22,092 | -0.13(-2.71%) |
Aug 14, 2023 | 5.000 | 5.000 | 4.700 | 4.800 | 57,306 | -0.10(-2.04%) |
Aug 11, 2023 | 5.090 | 5.100 | 4.755 | 4.900 | 20,754 | -0.10(-2.00%) |
Aug 10, 2023 | 5.830 | 5.830 | 4.783 | 5.000 | 118,358 | +0.33(+7.07%) |
Aug 09, 2023 | 4.660 | 4.710 | 4.571 | 4.670 | 27,437 | +0.11(+2.41%) |
Aug 08, 2023 | 4.650 | 4.688 | 4.530 | 4.560 | 24,022 | -0.09(-1.94%) |
Aug 07, 2023 | 4.840 | 4.840 | 4.640 | 4.650 | 27,309 | -0.19(-3.93%) |
Aug 04, 2023 | 4.760 | 4.870 | 4.610 | 4.840 | 14,024 | +0.12(+2.54%) |
Aug 03, 2023 | 4.710 | 4.870 | 4.590 | 4.720 | 30,254 | +0.04(+0.85%) |
Aug 02, 2023 | 4.880 | 4.880 | 4.600 | 4.680 | 30,333 | -0.21(-4.29%) |
Aug 01, 2023 | 4.660 | 4.890 | 4.604 | 4.890 | 15,280 | +0.26(+5.62%) |
Jul 31, 2023 | 4.590 | 4.670 | 4.406 | 4.630 | 51,021 | +0.05(+1.12%) |
Jul 28, 2023 | 4.520 | 4.620 | 4.510 | 4.579 | 8,426 | +0.08(+1.75%) |
Jul 27, 2023 | 4.580 | 4.720 | 4.450 | 4.500 | 44,128 | -0.06(-1.32%) |
Jul 26, 2023 | 4.400 | 4.670 | 4.340 | 4.560 | 34,670 | +0.16(+3.64%) |
Jul 25, 2023 | 4.400 | 4.571 | 4.400 | 4.400 | 24,179 | -0.02(-0.45%) |
Jul 24, 2023 | 4.600 | 4.627 | 4.390 | 4.420 | 44,940 | -0.14(-3.07%) |
Jul 21, 2023 | 4.800 | 4.800 | 4.500 | 4.560 | 47,282 | -0.14(-2.98%) |
Jul 20, 2023 | 4.590 | 4.800 | 4.560 | 4.700 | 38,795 | +0.08(+1.73%) |
Jul 19, 2023 | 4.900 | 4.900 | 4.510 | 4.620 | 105,673 | -0.31(-6.29%) |
Jul 18, 2023 | 5.160 | 5.160 | 4.760 | 4.930 | 75,824 | -0.11(-2.18%) |
Jul 17, 2023 | 5.100 | 5.150 | 5.000 | 5.040 | 41,904 | +0.09(+1.82%) |
Jul 14, 2023 | 5.100 | 5.200 | 4.920 | 4.950 | 55,690 | -0.25(-4.81%) |
Jul 13, 2023 | 5.260 | 5.350 | 5.150 | 5.200 | 65,877 | +0.02(+0.39%) |
Jul 12, 2023 | 5.340 | 5.350 | 5.110 | 5.180 | 51,791 | +0.10(+1.97%) |
Jul 11, 2023 | 5.160 | 5.255 | 5.080 | 5.080 | 24,240 | -0.02(-0.39%) |
Jul 10, 2023 | 5.190 | 5.190 | 5.100 | 5.100 | 36,070 | -0.11(-2.11%) |
Jul 07, 2023 | 5.180 | 5.340 | 5.060 | 5.210 | 25,478 | +0.10(+1.96%) |
Jul 06, 2023 | 5.360 | 5.360 | 5.063 | 5.110 | 251,518 | -0.36(-6.58%) |
Jul 05, 2023 | 5.310 | 5.670 | 5.310 | 5.470 | 20,230 | -0.04(-0.68%) |