Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.150 | 3.180 | 3.100 | 3.150 | 52,859 | -0.02(-0.63%) |
Sep 28, 2023 | 3.190 | 3.470 | 3.100 | 3.170 | 87,000 | +0.06(+1.93%) |
Sep 27, 2023 | 2.870 | 3.190 | 2.870 | 3.110 | 81,258 | +0.24(+8.36%) |
Sep 26, 2023 | 3.110 | 3.190 | 2.830 | 2.870 | 133,256 | -0.31(-9.75%) |
Sep 25, 2023 | 3.300 | 3.220 | 3.170 | 3.180 | 18,400 | -0.26(-7.56%) |
Sep 22, 2023 | 3.280 | 3.450 | 3.100 | 3.440 | 60,108 | +0.15(+4.56%) |
Sep 21, 2023 | 3.320 | 3.360 | 3.070 | 3.290 | 120,572 | -0.10(-2.95%) |
Sep 20, 2023 | 3.270 | 3.390 | 3.220 | 3.390 | 30,288 | +0.12(+3.67%) |
Sep 19, 2023 | 3.370 | 3.460 | 3.200 | 3.270 | 51,178 | -0.14(-4.11%) |
Sep 18, 2023 | 3.500 | 3.540 | 3.360 | 3.410 | 56,786 | -0.17(-4.75%) |
Sep 15, 2023 | 3.740 | 3.760 | 3.520 | 3.580 | 35,172 | -0.13(-3.50%) |
Sep 14, 2023 | 3.740 | 3.804 | 3.640 | 3.710 | 43,554 | +0.06(+1.64%) |
Sep 13, 2023 | 3.760 | 3.840 | 3.560 | 3.650 | 42,689 | -0.10(-2.67%) |
Sep 12, 2023 | 3.650 | 3.840 | 3.650 | 3.750 | 63,865 | +0.10(+2.74%) |
Sep 11, 2023 | 3.600 | 3.735 | 3.500 | 3.650 | 37,979 | +0.02(+0.55%) |
Sep 08, 2023 | 3.580 | 3.650 | 3.460 | 3.630 | 49,780 | +0.05(+1.40%) |
Sep 07, 2023 | 3.610 | 3.610 | 3.510 | 3.580 | 34,422 | -0.07(-1.92%) |
Sep 06, 2023 | 3.650 | 3.740 | 3.550 | 3.650 | 20,072 | +0.06(+1.67%) |
Sep 05, 2023 | 3.560 | 3.700 | 3.460 | 3.590 | 30,104 | -0.05(-1.37%) |
Sep 01, 2023 | 3.730 | 3.836 | 3.550 | 3.640 | 39,000 | -0.04(-1.09%) |
Aug 31, 2023 | 3.680 | 3.920 | 3.640 | 3.680 | 47,686 | +0.01(+0.27%) |
Aug 30, 2023 | 3.550 | 3.680 | 3.470 | 3.670 | 35,079 | +0.08(+2.23%) |
Aug 29, 2023 | 3.500 | 3.650 | 3.480 | 3.590 | 86,598 | +0.07(+1.99%) |
Aug 28, 2023 | 3.520 | 3.639 | 3.480 | 3.520 | 31,859 | +0.03(+0.86%) |
Aug 25, 2023 | 3.450 | 3.590 | 3.440 | 3.490 | 65,602 | -0.01(-0.29%) |
Aug 24, 2023 | 3.620 | 3.690 | 3.445 | 3.500 | 89,758 | -0.11(-3.05%) |
Aug 23, 2023 | 3.570 | 3.707 | 3.520 | 3.610 | 60,682 | +0.04(+1.12%) |
Aug 22, 2023 | 3.610 | 3.660 | 3.510 | 3.570 | 138,243 | -0.01(-0.28%) |
Aug 21, 2023 | 3.610 | 3.666 | 3.500 | 3.580 | 69,311 | -0.05(-1.38%) |
Aug 18, 2023 | 3.490 | 3.725 | 3.450 | 3.630 | 64,422 | +0.05(+1.40%) |
Aug 17, 2023 | 3.780 | 3.848 | 3.530 | 3.580 | 131,156 | -0.25(-6.53%) |
Aug 16, 2023 | 3.980 | 4.000 | 3.760 | 3.830 | 89,305 | -0.17(-4.25%) |
Aug 15, 2023 | 4.190 | 4.190 | 3.894 | 4.000 | 145,076 | -0.23(-5.44%) |
Aug 14, 2023 | 4.250 | 4.400 | 3.794 | 4.230 | 253,757 | +0.19(+4.70%) |
Aug 11, 2023 | 3.900 | 4.040 | 3.790 | 4.040 | 114,401 | +0.25(+6.60%) |
Aug 10, 2023 | 3.660 | 4.000 | 3.660 | 3.790 | 119,058 | +0.09(+2.43%) |
Aug 09, 2023 | 3.640 | 3.850 | 3.600 | 3.700 | 108,919 | +0.08(+2.21%) |
Aug 08, 2023 | 3.760 | 3.820 | 3.610 | 3.620 | 118,419 | -0.23(-5.97%) |
Aug 07, 2023 | 4.040 | 4.040 | 3.810 | 3.850 | 123,345 | -0.19(-4.70%) |
Aug 04, 2023 | 4.150 | 4.150 | 3.980 | 4.040 | 89,591 | +0.02(+0.50%) |
Aug 03, 2023 | 4.050 | 4.210 | 3.921 | 4.020 | 100,198 | -0.07(-1.71%) |
Aug 02, 2023 | 4.320 | 4.430 | 4.030 | 4.090 | 167,559 | -0.38(-8.50%) |
Aug 01, 2023 | 4.520 | 4.635 | 4.350 | 4.470 | 121,105 | -0.16(-3.46%) |
Jul 31, 2023 | 4.270 | 4.640 | 4.241 | 4.630 | 280,893 | +0.41(+9.72%) |
Jul 28, 2023 | 4.050 | 4.295 | 4.050 | 4.220 | 71,767 | +0.16(+3.94%) |
Jul 27, 2023 | 4.290 | 4.345 | 4.012 | 4.060 | 101,077 | -0.14(-3.33%) |
Jul 26, 2023 | 3.900 | 4.340 | 3.850 | 4.200 | 206,594 | +0.25(+6.33%) |
Jul 25, 2023 | 4.200 | 4.360 | 3.886 | 3.950 | 286,200 | -0.35(-8.14%) |
Jul 24, 2023 | 4.410 | 4.459 | 4.130 | 4.300 | 251,641 | -0.15(-3.37%) |
Jul 21, 2023 | 5.270 | 5.380 | 4.400 | 4.450 | 793,036 | -0.89(-16.67%) |
Jul 20, 2023 | 5.250 | 5.440 | 5.060 | 5.340 | 463,355 | +0.12(+2.30%) |
Jul 19, 2023 | 5.200 | 5.473 | 4.920 | 5.220 | 958,130 | -0.32(-5.78%) |
Jul 18, 2023 | 4.900 | 5.650 | 4.810 | 5.540 | 2,574,253 | +0.52(+10.36%) |
Jul 17, 2023 | 4.360 | 6.050 | 4.330 | 5.020 | 34,979,368 | +1.54(+44.25%) |
Jul 14, 2023 | 3.480 | 3.530 | 3.300 | 3.480 | 76,503 | +0.01(+0.29%) |
Jul 13, 2023 | 3.190 | 3.718 | 3.180 | 3.470 | 207,177 | +0.29(+9.23%) |
Jul 12, 2023 | 3.300 | 3.300 | 3.120 | 3.177 | 33,478 | -0.02(-0.73%) |
Jul 11, 2023 | 3.250 | 3.440 | 3.160 | 3.200 | 117,031 | -0.04(-1.23%) |
Jul 10, 2023 | 2.930 | 3.250 | 2.800 | 3.240 | 134,984 | +0.39(+13.68%) |
Jul 07, 2023 | 2.740 | 2.960 | 2.687 | 2.850 | 91,146 | +0.07(+2.52%) |
Jul 06, 2023 | 2.730 | 2.810 | 2.650 | 2.780 | 60,403 | -0.02(-0.71%) |
Jul 05, 2023 | 2.710 | 2.830 | 2.610 | 2.800 | 63,039 | +0.08(+2.94%) |