Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.940 | 3.960 | 3.858 | 3.950 | 41,050 | -0.03(-0.75%) |
Sep 28, 2023 | 3.970 | 3.980 | 3.900 | 3.980 | 56,600 | +0.00(+0.00%) |
Sep 27, 2023 | 3.900 | 4.000 | 3.860 | 3.980 | 41,635 | +0.06(+1.53%) |
Sep 26, 2023 | 3.956 | 3.991 | 3.890 | 3.920 | 39,586 | -0.08(-2.00%) |
Sep 25, 2023 | 3.940 | 4.000 | 3.880 | 4.000 | 74,208 | +0.02(+0.50%) |
Sep 22, 2023 | 3.930 | 4.030 | 3.890 | 3.980 | 42,812 | +0.03(+0.76%) |
Sep 21, 2023 | 3.890 | 3.960 | 3.820 | 3.950 | 127,130 | +0.03(+0.77%) |
Sep 20, 2023 | 3.890 | 3.950 | 3.780 | 3.920 | 132,910 | +0.03(+0.77%) |
Sep 19, 2023 | 3.920 | 3.950 | 3.850 | 3.890 | 47,773 | -0.01(-0.26%) |
Sep 18, 2023 | 3.880 | 3.940 | 3.850 | 3.900 | 67,737 | -0.03(-0.76%) |
Sep 15, 2023 | 3.870 | 3.930 | 3.710 | 3.930 | 107,039 | +0.01(+0.26%) |
Sep 14, 2023 | 3.940 | 3.982 | 3.750 | 3.920 | 50,682 | -0.02(-0.51%) |
Sep 13, 2023 | 3.940 | 4.010 | 3.901 | 3.940 | 49,711 | -0.03(-0.76%) |
Sep 12, 2023 | 3.950 | 3.970 | 3.840 | 3.970 | 57,090 | +0.02(+0.51%) |
Sep 11, 2023 | 3.830 | 3.950 | 3.780 | 3.950 | 49,470 | +0.10(+2.60%) |
Sep 08, 2023 | 3.860 | 3.910 | 3.660 | 3.850 | 51,024 | -0.02(-0.52%) |
Sep 07, 2023 | 3.900 | 3.950 | 3.810 | 3.870 | 65,899 | -0.04(-1.02%) |
Sep 06, 2023 | 3.940 | 3.975 | 3.869 | 3.910 | 21,836 | -0.03(-0.76%) |
Sep 05, 2023 | 3.800 | 3.990 | 3.780 | 3.940 | 51,640 | +0.06(+1.55%) |
Sep 01, 2023 | 3.900 | 3.950 | 3.870 | 3.880 | 17,251 | -0.02(-0.51%) |
Aug 31, 2023 | 3.850 | 3.950 | 3.740 | 3.900 | 25,691 | +0.06(+1.56%) |
Aug 30, 2023 | 3.880 | 3.900 | 3.780 | 3.840 | 30,549 | -0.05(-1.29%) |
Aug 29, 2023 | 3.980 | 3.980 | 3.890 | 3.890 | 14,485 | -0.11(-2.75%) |
Aug 28, 2023 | 4.010 | 4.040 | 3.860 | 4.000 | 36,638 | +0.00(+0.00%) |
Aug 25, 2023 | 4.030 | 4.095 | 4.000 | 4.000 | 38,980 | -0.05(-1.23%) |
Aug 24, 2023 | 4.000 | 4.090 | 4.000 | 4.050 | 62,230 | +0.02(+0.50%) |
Aug 23, 2023 | 4.060 | 4.180 | 4.000 | 4.030 | 36,367 | +0.01(+0.25%) |
Aug 22, 2023 | 4.020 | 4.079 | 4.000 | 4.020 | 152,344 | +0.02(+0.50%) |
Aug 21, 2023 | 4.070 | 4.070 | 4.000 | 4.000 | 36,183 | -0.06(-1.48%) |
Aug 18, 2023 | 4.040 | 4.150 | 4.040 | 4.060 | 38,115 | -0.01(-0.25%) |
Aug 17, 2023 | 4.090 | 4.170 | 4.000 | 4.070 | 49,691 | -0.05(-1.21%) |
Aug 16, 2023 | 4.000 | 4.200 | 4.000 | 4.120 | 179,497 | +0.31(+8.14%) |
Aug 15, 2023 | 3.900 | 4.030 | 3.710 | 3.810 | 68,624 | -0.11(-2.81%) |
Aug 14, 2023 | 3.810 | 3.960 | 3.770 | 3.920 | 49,724 | +0.10(+2.62%) |
Aug 11, 2023 | 3.760 | 3.850 | 3.710 | 3.820 | 29,280 | +0.06(+1.60%) |
Aug 10, 2023 | 3.750 | 3.889 | 3.700 | 3.760 | 35,034 | +0.03(+0.80%) |
Aug 09, 2023 | 3.640 | 3.800 | 3.600 | 3.730 | 56,625 | +0.07(+1.91%) |
Aug 08, 2023 | 3.540 | 3.700 | 3.530 | 3.660 | 50,260 | -0.02(-0.54%) |
Aug 07, 2023 | 3.660 | 3.740 | 3.560 | 3.680 | 48,506 | +0.03(+0.82%) |
Aug 04, 2023 | 3.920 | 3.950 | 3.570 | 3.650 | 47,337 | -0.23(-5.93%) |
Aug 03, 2023 | 3.720 | 3.900 | 3.680 | 3.880 | 50,016 | +0.09(+2.37%) |
Aug 02, 2023 | 3.900 | 3.937 | 3.760 | 3.790 | 39,410 | -0.15(-3.81%) |
Aug 01, 2023 | 4.000 | 4.000 | 3.800 | 3.940 | 45,171 | -0.04(-1.01%) |
Jul 31, 2023 | 3.800 | 4.090 | 3.770 | 3.980 | 135,761 | +0.22(+5.85%) |
Jul 28, 2023 | 3.490 | 3.800 | 3.490 | 3.760 | 134,019 | +0.36(+10.59%) |
Jul 27, 2023 | 3.480 | 3.500 | 3.350 | 3.400 | 44,086 | -0.09(-2.58%) |
Jul 26, 2023 | 3.520 | 3.560 | 3.450 | 3.490 | 36,961 | -0.03(-0.85%) |
Jul 25, 2023 | 3.370 | 3.530 | 3.370 | 3.520 | 125,838 | +0.06(+1.73%) |
Jul 24, 2023 | 3.370 | 3.500 | 3.200 | 3.460 | 140,859 | -0.04(-1.14%) |
Jul 21, 2023 | 3.530 | 3.630 | 3.470 | 3.500 | 49,494 | -0.03(-0.85%) |
Jul 20, 2023 | 3.520 | 3.690 | 3.490 | 3.530 | 98,033 | +0.03(+0.86%) |
Jul 19, 2023 | 3.580 | 3.600 | 3.440 | 3.500 | 85,936 | -0.07(-1.96%) |
Jul 18, 2023 | 3.510 | 3.600 | 3.410 | 3.570 | 64,814 | +0.05(+1.42%) |
Jul 17, 2023 | 3.350 | 3.574 | 3.310 | 3.520 | 58,062 | +0.17(+5.07%) |
Jul 14, 2023 | 3.380 | 3.450 | 3.280 | 3.350 | 44,330 | -0.05(-1.47%) |
Jul 13, 2023 | 3.270 | 3.400 | 3.240 | 3.400 | 70,879 | +0.16(+4.94%) |
Jul 12, 2023 | 3.280 | 3.370 | 3.180 | 3.240 | 41,785 | -0.01(-0.31%) |
Jul 11, 2023 | 3.040 | 3.250 | 3.037 | 3.250 | 44,057 | +0.22(+7.26%) |
Jul 10, 2023 | 3.000 | 3.070 | 2.990 | 3.030 | 25,643 | +0.02(+0.66%) |
Jul 07, 2023 | 2.910 | 3.010 | 2.870 | 3.010 | 60,484 | +0.08(+2.73%) |
Jul 06, 2023 | 2.990 | 2.990 | 2.880 | 2.930 | 21,464 | -0.07(-2.33%) |
Jul 05, 2023 | 3.080 | 3.080 | 2.960 | 3.000 | 44,800 | -0.03(-0.99%) |