Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.575 | 3.575 | 3.546 | 3.575 | 35,106 | -0.01(-0.27%) |
Sep 28, 2023 | 3.536 | 3.644 | 3.536 | 3.585 | 54,231 | +0.04(+1.11%) |
Sep 27, 2023 | 3.546 | 3.614 | 3.546 | 3.546 | 66,814 | +0.01(+0.28%) |
Sep 26, 2023 | 3.555 | 3.683 | 3.516 | 3.536 | 33,491 | -0.04(-1.10%) |
Sep 25, 2023 | 3.526 | 3.644 | 3.555 | 3.575 | 103,184 | +0.05(+1.39%) |
Sep 22, 2023 | 3.516 | 3.536 | 3.496 | 3.526 | 14,089 | +0.03(+0.84%) |
Sep 21, 2023 | 3.536 | 3.536 | 3.496 | 3.496 | 18,010 | -0.03(-0.84%) |
Sep 20, 2023 | 3.595 | 3.634 | 3.506 | 3.526 | 34,411 | -0.08(-2.18%) |
Sep 19, 2023 | 3.634 | 3.654 | 3.595 | 3.604 | 34,838 | -0.01(-0.27%) |
Sep 18, 2023 | 3.575 | 3.663 | 3.546 | 3.614 | 28,614 | +0.04(+1.10%) |
Sep 15, 2023 | 3.683 | 3.683 | 3.575 | 3.575 | 55,525 | -0.09(-2.41%) |
Sep 14, 2023 | 3.595 | 3.673 | 3.555 | 3.663 | 33,190 | +0.12(+3.32%) |
Sep 13, 2023 | 3.634 | 3.654 | 3.506 | 3.546 | 45,157 | -0.04(-1.10%) |
Sep 12, 2023 | 3.575 | 3.688 | 3.457 | 3.585 | 92,709 | +0.09(+2.53%) |
Sep 11, 2023 | 3.634 | 3.644 | 3.487 | 3.496 | 46,036 | -0.14(-3.78%) |
Sep 08, 2023 | 3.722 | 3.821 | 3.536 | 3.634 | 165,064 | -0.02(-0.54%) |
Sep 07, 2023 | 3.487 | 3.683 | 3.408 | 3.654 | 265,430 | +0.18(+5.08%) |
Sep 06, 2023 | 3.536 | 3.565 | 3.457 | 3.477 | 39,798 | -0.03(-0.84%) |
Sep 05, 2023 | 3.506 | 3.604 | 3.428 | 3.506 | 38,812 | +0.00(+0.00%) |
Sep 01, 2023 | 3.369 | 3.565 | 3.369 | 3.506 | 66,325 | +0.09(+2.59%) |
Aug 31, 2023 | 3.398 | 3.477 | 3.359 | 3.418 | 74,495 | +0.02(+0.58%) |
Aug 30, 2023 | 3.280 | 3.428 | 3.280 | 3.398 | 74,548 | +0.12(+3.59%) |
Aug 29, 2023 | 3.251 | 3.290 | 3.221 | 3.280 | 42,754 | +0.02(+0.60%) |
Aug 28, 2023 | 3.241 | 3.398 | 3.212 | 3.261 | 42,790 | +0.01(+0.30%) |
Aug 25, 2023 | 3.221 | 3.251 | 3.133 | 3.251 | 28,293 | +0.10(+3.12%) |
Aug 24, 2023 | 3.162 | 3.172 | 3.133 | 3.153 | 46,206 | -0.01(-0.31%) |
Aug 23, 2023 | 3.212 | 3.251 | 3.143 | 3.162 | 29,436 | -0.06(-1.75%) |
Aug 22, 2023 | 3.199 | 3.287 | 3.141 | 3.219 | 49,051 | -0.02(-0.60%) |
Aug 21, 2023 | 3.424 | 3.434 | 3.229 | 3.238 | 77,609 | -0.20(-5.68%) |
Aug 18, 2023 | 3.375 | 3.463 | 3.317 | 3.434 | 80,364 | +0.07(+2.03%) |
Aug 17, 2023 | 3.307 | 3.404 | 3.303 | 3.365 | 81,142 | +0.08(+2.37%) |
Aug 16, 2023 | 3.317 | 3.365 | 3.268 | 3.287 | 61,594 | -0.01(-0.30%) |
Aug 15, 2023 | 3.277 | 3.336 | 3.121 | 3.297 | 64,248 | -0.05(-1.46%) |
Aug 14, 2023 | 3.356 | 3.356 | 3.277 | 3.346 | 64,453 | +0.06(+1.78%) |
Aug 11, 2023 | 3.170 | 3.356 | 3.160 | 3.287 | 102,431 | +0.10(+3.06%) |
Aug 10, 2023 | 3.112 | 3.199 | 3.092 | 3.190 | 74,397 | +0.07(+2.19%) |
Aug 09, 2023 | 2.946 | 3.190 | 2.926 | 3.121 | 169,092 | -0.06(-1.84%) |
Aug 08, 2023 | 3.180 | 3.219 | 3.092 | 3.180 | 31,606 | +0.00(+0.00%) |
Aug 07, 2023 | 3.229 | 3.238 | 3.180 | 3.180 | 33,396 | -0.02(-0.61%) |
Aug 04, 2023 | 3.121 | 3.297 | 3.102 | 3.199 | 57,667 | +0.09(+2.82%) |
Aug 03, 2023 | 3.004 | 3.160 | 3.004 | 3.112 | 32,749 | +0.11(+3.57%) |
Aug 02, 2023 | 3.121 | 3.174 | 2.987 | 3.004 | 41,360 | -0.15(-4.64%) |
Aug 01, 2023 | 3.151 | 3.170 | 3.082 | 3.151 | 33,532 | +0.00(+0.00%) |
Jul 31, 2023 | 3.121 | 3.219 | 3.121 | 3.151 | 92,331 | +0.04(+1.25%) |
Jul 28, 2023 | 3.053 | 3.121 | 3.053 | 3.112 | 28,391 | +0.02(+0.63%) |
Jul 27, 2023 | 3.102 | 3.141 | 3.073 | 3.092 | 20,933 | +0.03(+0.96%) |
Jul 26, 2023 | 3.121 | 3.151 | 3.063 | 3.063 | 32,689 | -0.06(-1.87%) |
Jul 25, 2023 | 3.092 | 3.160 | 3.061 | 3.121 | 75,576 | +0.02(+0.63%) |
Jul 24, 2023 | 3.112 | 3.112 | 3.055 | 3.102 | 35,564 | +0.05(+1.60%) |
Jul 21, 2023 | 3.102 | 3.121 | 3.053 | 3.053 | 38,125 | -0.04(-1.26%) |
Jul 20, 2023 | 3.121 | 3.121 | 3.024 | 3.092 | 34,785 | -0.02(-0.63%) |
Jul 19, 2023 | 3.034 | 3.121 | 3.030 | 3.112 | 62,057 | +0.10(+3.24%) |
Jul 18, 2023 | 2.907 | 3.043 | 2.848 | 3.014 | 85,200 | +0.10(+3.34%) |
Jul 17, 2023 | 2.975 | 2.995 | 2.917 | 2.917 | 29,853 | -0.07(-2.29%) |
Jul 14, 2023 | 3.004 | 3.043 | 2.907 | 2.985 | 120,415 | -0.05(-1.61%) |
Jul 13, 2023 | 3.053 | 3.131 | 2.926 | 3.034 | 92,330 | -0.02(-0.64%) |
Jul 12, 2023 | 3.180 | 3.209 | 3.024 | 3.053 | 140,933 | -0.07(-2.19%) |
Jul 11, 2023 | 3.082 | 3.160 | 3.044 | 3.121 | 41,488 | +0.07(+2.24%) |
Jul 10, 2023 | 3.102 | 3.112 | 3.047 | 3.053 | 31,485 | -0.05(-1.57%) |
Jul 07, 2023 | 2.926 | 3.112 | 2.926 | 3.102 | 41,700 | +0.16(+5.30%) |
Jul 06, 2023 | 2.936 | 2.965 | 2.878 | 2.946 | 40,755 | -0.01(-0.33%) |
Jul 05, 2023 | 2.985 | 2.985 | 2.926 | 2.956 | 48,941 | -0.05(-1.62%) |