Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.140 | 3.180 | 3.080 | 3.080 | 68,363 | -0.02(-0.65%) |
Sep 28, 2023 | 3.060 | 3.150 | 3.010 | 3.100 | 64,177 | +0.04(+1.31%) |
Sep 27, 2023 | 3.030 | 3.160 | 3.020 | 3.060 | 81,649 | +0.05(+1.66%) |
Sep 26, 2023 | 3.110 | 3.160 | 2.990 | 3.010 | 105,414 | -0.13(-4.14%) |
Sep 25, 2023 | 3.000 | 3.155 | 3.040 | 3.140 | 153,316 | +0.08(+2.61%) |
Sep 22, 2023 | 3.000 | 3.100 | 2.960 | 3.060 | 69,020 | +0.05(+1.66%) |
Sep 21, 2023 | 3.050 | 3.110 | 2.900 | 3.010 | 268,013 | -0.05(-1.63%) |
Sep 20, 2023 | 3.150 | 3.220 | 3.050 | 3.060 | 174,970 | -0.09(-2.86%) |
Sep 19, 2023 | 3.250 | 3.250 | 3.130 | 3.150 | 201,148 | -0.10(-3.08%) |
Sep 18, 2023 | 3.300 | 3.300 | 3.120 | 3.250 | 219,492 | -0.04(-1.22%) |
Sep 15, 2023 | 3.260 | 3.410 | 3.210 | 3.290 | 227,802 | +0.00(+0.00%) |
Sep 14, 2023 | 3.360 | 3.380 | 3.240 | 3.290 | 164,114 | -0.01(-0.30%) |
Sep 13, 2023 | 3.240 | 3.370 | 3.240 | 3.300 | 109,573 | +0.02(+0.61%) |
Sep 12, 2023 | 3.340 | 3.370 | 3.200 | 3.280 | 183,147 | -0.02(-0.61%) |
Sep 11, 2023 | 3.360 | 3.380 | 3.270 | 3.300 | 337,716 | +0.03(+0.92%) |
Sep 08, 2023 | 3.280 | 3.305 | 3.160 | 3.270 | 299,840 | -0.01(-0.30%) |
Sep 07, 2023 | 3.390 | 3.390 | 3.220 | 3.280 | 177,245 | -0.10(-2.96%) |
Sep 06, 2023 | 3.690 | 3.700 | 3.360 | 3.380 | 307,931 | -0.34(-9.14%) |
Sep 05, 2023 | 3.840 | 3.885 | 3.700 | 3.720 | 167,777 | -0.11(-2.87%) |
Sep 01, 2023 | 3.740 | 3.910 | 3.710 | 3.830 | 152,528 | +0.09(+2.41%) |
Aug 31, 2023 | 3.640 | 3.750 | 3.615 | 3.740 | 116,204 | +0.10(+2.75%) |
Aug 30, 2023 | 3.720 | 3.810 | 3.600 | 3.640 | 319,377 | -0.02(-0.68%) |
Aug 29, 2023 | 3.600 | 3.850 | 3.430 | 3.665 | 405,886 | +0.12(+3.24%) |
Aug 28, 2023 | 3.300 | 3.575 | 3.290 | 3.550 | 320,772 | +0.27(+8.23%) |
Aug 25, 2023 | 3.200 | 3.320 | 3.100 | 3.280 | 421,400 | +0.14(+4.46%) |
Aug 24, 2023 | 3.360 | 3.385 | 3.130 | 3.140 | 336,369 | -0.22(-6.55%) |
Aug 23, 2023 | 3.240 | 3.390 | 3.160 | 3.360 | 387,944 | +0.13(+4.02%) |
Aug 22, 2023 | 3.360 | 3.410 | 3.130 | 3.230 | 479,369 | -0.12(-3.58%) |
Aug 21, 2023 | 3.370 | 3.470 | 3.270 | 3.350 | 344,794 | +0.01(+0.30%) |
Aug 18, 2023 | 3.440 | 3.446 | 3.220 | 3.340 | 560,397 | -0.11(-3.19%) |
Aug 17, 2023 | 3.500 | 3.710 | 3.410 | 3.450 | 442,023 | -0.03(-0.86%) |
Aug 16, 2023 | 3.700 | 3.790 | 3.450 | 3.480 | 584,214 | -0.32(-8.42%) |
Aug 15, 2023 | 4.010 | 4.100 | 3.655 | 3.800 | 1,133,486 | -0.28(-6.86%) |
Aug 14, 2023 | 4.160 | 4.170 | 3.810 | 4.080 | 994,408 | -0.04(-0.97%) |
Aug 11, 2023 | 5.570 | 5.920 | 4.020 | 4.120 | 4,474,445 | -2.28(-35.62%) |
Aug 10, 2023 | 6.340 | 6.470 | 6.140 | 6.400 | 335,601 | -0.01(-0.16%) |
Aug 09, 2023 | 6.800 | 6.895 | 6.370 | 6.410 | 171,376 | -0.39(-5.74%) |
Aug 08, 2023 | 6.770 | 6.930 | 6.720 | 6.800 | 120,738 | +0.00(+0.00%) |
Aug 07, 2023 | 7.000 | 7.180 | 6.670 | 6.800 | 191,638 | -0.25(-3.55%) |
Aug 04, 2023 | 6.990 | 7.320 | 6.970 | 7.050 | 138,692 | -0.01(-0.14%) |
Aug 03, 2023 | 6.990 | 7.190 | 6.870 | 7.060 | 128,015 | +0.03(+0.43%) |
Aug 02, 2023 | 7.050 | 7.140 | 6.740 | 7.030 | 179,309 | -0.06(-0.85%) |
Aug 01, 2023 | 7.170 | 7.264 | 7.070 | 7.090 | 179,532 | -0.19(-2.61%) |
Jul 31, 2023 | 7.320 | 7.460 | 7.160 | 7.280 | 169,908 | -0.04(-0.55%) |
Jul 28, 2023 | 6.930 | 7.500 | 6.920 | 7.320 | 321,261 | +0.39(+5.63%) |
Jul 27, 2023 | 7.100 | 7.100 | 6.890 | 6.930 | 184,208 | -0.11(-1.56%) |
Jul 26, 2023 | 7.000 | 7.125 | 6.850 | 7.040 | 393,697 | +0.14(+2.03%) |
Jul 25, 2023 | 6.600 | 6.930 | 6.600 | 6.900 | 351,614 | +0.19(+2.83%) |
Jul 24, 2023 | 7.000 | 7.000 | 6.550 | 6.710 | 587,862 | -0.41(-5.76%) |
Jul 21, 2023 | 6.760 | 7.228 | 6.410 | 7.120 | 1,121,947 | +0.30(+4.40%) |
Jul 20, 2023 | 5.230 | 6.950 | 5.197 | 6.820 | 6,087,723 | +1.75(+34.52%) |
Jul 19, 2023 | 5.060 | 5.600 | 5.000 | 5.070 | 599,651 | +0.07(+1.40%) |
Jul 18, 2023 | 4.960 | 5.025 | 4.910 | 5.000 | 139,771 | +0.02(+0.40%) |
Jul 17, 2023 | 4.880 | 5.010 | 4.750 | 4.980 | 513,051 | +0.06(+1.22%) |
Jul 14, 2023 | 4.950 | 5.020 | 4.880 | 4.920 | 155,562 | +0.00(+0.00%) |
Jul 13, 2023 | 4.960 | 5.020 | 4.890 | 4.920 | 231,090 | -0.01(-0.20%) |
Jul 12, 2023 | 5.030 | 5.030 | 4.870 | 4.930 | 360,978 | -0.01(-0.20%) |
Jul 11, 2023 | 4.990 | 5.150 | 4.910 | 4.940 | 199,043 | -0.04(-0.80%) |
Jul 10, 2023 | 5.000 | 5.110 | 4.910 | 4.980 | 250,919 | -0.03(-0.60%) |
Jul 07, 2023 | 4.930 | 5.020 | 4.870 | 5.010 | 106,570 | +0.08(+1.62%) |
Jul 06, 2023 | 5.000 | 5.040 | 4.840 | 4.930 | 182,735 | -0.07(-1.40%) |
Jul 05, 2023 | 4.780 | 5.040 | 4.740 | 5.000 | 231,738 | +0.18(+3.73%) |