Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.773 | 3.783 | 3.755 | 3.773 | 730,111 | -0.01(-0.25%) |
Sep 28, 2023 | 3.773 | 3.801 | 3.769 | 3.783 | 851,397 | +0.03(+0.74%) |
Sep 27, 2023 | 3.755 | 3.755 | 3.727 | 3.755 | 650,425 | -0.08(-2.17%) |
Sep 26, 2023 | 3.847 | 3.857 | 3.801 | 3.838 | 1,381,330 | -0.04(-0.96%) |
Sep 25, 2023 | 3.875 | 3.875 | 3.839 | 3.875 | 626,366 | -0.09(-2.34%) |
Sep 22, 2023 | 3.977 | 3.987 | 3.949 | 3.968 | 688,631 | -0.05(-1.15%) |
Sep 21, 2023 | 4.014 | 4.033 | 3.996 | 4.014 | 655,917 | +0.00(+0.00%) |
Sep 20, 2023 | 4.024 | 4.061 | 4.014 | 4.014 | 753,340 | +0.05(+1.17%) |
Sep 19, 2023 | 3.940 | 3.977 | 3.940 | 3.968 | 797,829 | +0.03(+0.71%) |
Sep 18, 2023 | 3.912 | 3.940 | 3.889 | 3.940 | 941,199 | +0.06(+1.67%) |
Sep 15, 2023 | 3.885 | 3.894 | 3.852 | 3.875 | 4,014,061 | -0.01(-0.24%) |
Sep 14, 2023 | 3.847 | 3.894 | 3.847 | 3.885 | 959,496 | +0.00(+0.00%) |
Sep 13, 2023 | 3.922 | 3.922 | 3.875 | 3.885 | 1,093,746 | -0.02(-0.48%) |
Sep 12, 2023 | 3.894 | 3.908 | 3.875 | 3.903 | 1,194,983 | +0.03(+0.72%) |
Sep 11, 2023 | 3.829 | 3.875 | 3.820 | 3.875 | 1,219,892 | +0.08(+2.20%) |
Sep 08, 2023 | 3.792 | 3.810 | 3.783 | 3.792 | 629,524 | +0.01(+0.25%) |
Sep 07, 2023 | 3.745 | 3.801 | 3.741 | 3.783 | 987,121 | +0.06(+1.75%) |
Sep 06, 2023 | 3.745 | 3.750 | 3.708 | 3.718 | 1,709,726 | -0.16(-4.07%) |
Sep 05, 2023 | 3.690 | 3.894 | 3.681 | 3.875 | 5,302,845 | +0.07(+1.95%) |
Sep 01, 2023 | 3.820 | 3.838 | 3.792 | 3.801 | 2,213,238 | +0.01(+0.24%) |
Aug 31, 2023 | 3.838 | 3.838 | 3.783 | 3.792 | 396,702 | -0.03(-0.73%) |
Aug 30, 2023 | 3.810 | 3.857 | 3.810 | 3.820 | 586,350 | +0.02(+0.49%) |
Aug 29, 2023 | 3.736 | 3.801 | 3.736 | 3.801 | 923,015 | +0.08(+2.24%) |
Aug 28, 2023 | 3.699 | 3.718 | 3.690 | 3.718 | 891,845 | +0.07(+2.04%) |
Aug 25, 2023 | 3.662 | 3.671 | 3.625 | 3.644 | 598,949 | +0.00(+0.00%) |
Aug 24, 2023 | 3.644 | 3.671 | 3.634 | 3.644 | 885,890 | +0.00(+0.00%) |
Aug 23, 2023 | 3.616 | 3.653 | 3.616 | 3.644 | 597,172 | +0.06(+1.55%) |
Aug 22, 2023 | 3.606 | 3.606 | 3.560 | 3.588 | 1,257,663 | -0.01(-0.26%) |
Aug 21, 2023 | 3.606 | 3.616 | 3.597 | 3.597 | 961,649 | +0.01(+0.26%) |
Aug 18, 2023 | 3.579 | 3.606 | 3.579 | 3.588 | 1,032,860 | +0.01(+0.26%) |
Aug 17, 2023 | 3.569 | 3.588 | 3.560 | 3.579 | 896,239 | +0.00(+0.00%) |
Aug 16, 2023 | 3.579 | 3.597 | 3.569 | 3.579 | 895,210 | -0.02(-0.52%) |
Aug 15, 2023 | 3.625 | 3.634 | 3.588 | 3.597 | 1,059,165 | -0.05(-1.27%) |
Aug 14, 2023 | 3.644 | 3.660 | 3.618 | 3.644 | 1,051,416 | +0.00(+0.00%) |
Aug 11, 2023 | 3.644 | 3.662 | 3.634 | 3.644 | 480,847 | +0.00(+0.00%) |
Aug 10, 2023 | 3.662 | 3.681 | 3.644 | 3.644 | 1,231,252 | +0.06(+1.81%) |
Aug 09, 2023 | 3.569 | 3.588 | 3.569 | 3.579 | 751,336 | +0.05(+1.31%) |
Aug 08, 2023 | 3.504 | 3.532 | 3.504 | 3.532 | 899,805 | -0.01(-0.26%) |
Aug 07, 2023 | 3.542 | 3.551 | 3.523 | 3.542 | 757,795 | +0.00(+0.00%) |
Aug 04, 2023 | 3.542 | 3.579 | 3.542 | 3.542 | 695,519 | +0.02(+0.53%) |
Aug 03, 2023 | 3.523 | 3.532 | 3.504 | 3.523 | 1,099,393 | -0.04(-1.04%) |
Aug 02, 2023 | 3.579 | 3.602 | 3.551 | 3.560 | 1,613,320 | -0.29(-7.47%) |
Aug 01, 2023 | 3.875 | 3.889 | 3.834 | 3.847 | 805,463 | -0.06(-1.66%) |
Jul 31, 2023 | 3.940 | 3.968 | 3.903 | 3.912 | 570,830 | -0.05(-1.17%) |
Jul 28, 2023 | 3.977 | 4.005 | 3.959 | 3.959 | 566,919 | +0.00(+0.00%) |
Jul 27, 2023 | 3.987 | 4.005 | 3.959 | 3.959 | 889,985 | +0.06(+1.67%) |
Jul 26, 2023 | 3.829 | 3.894 | 3.829 | 3.894 | 825,785 | +0.08(+2.19%) |
Jul 25, 2023 | 3.801 | 3.810 | 3.792 | 3.810 | 834,751 | -0.02(-0.48%) |
Jul 24, 2023 | 3.810 | 3.855 | 3.810 | 3.829 | 924,179 | +0.03(+0.73%) |
Jul 21, 2023 | 3.783 | 3.801 | 3.773 | 3.801 | 563,459 | +0.03(+0.74%) |
Jul 20, 2023 | 3.764 | 3.792 | 3.745 | 3.773 | 806,034 | +0.03(+0.74%) |
Jul 19, 2023 | 3.745 | 3.755 | 3.708 | 3.745 | 968,965 | +0.03(+0.75%) |
Jul 18, 2023 | 3.699 | 3.727 | 3.681 | 3.718 | 1,114,669 | -0.06(-1.47%) |
Jul 17, 2023 | 3.773 | 3.783 | 3.755 | 3.773 | 1,096,140 | +0.04(+0.99%) |
Jul 14, 2023 | 3.783 | 3.810 | 3.736 | 3.736 | 1,184,648 | -0.02(-0.49%) |
Jul 13, 2023 | 3.736 | 3.755 | 3.727 | 3.755 | 836,544 | +0.03(+0.75%) |
Jul 12, 2023 | 3.690 | 3.727 | 3.690 | 3.727 | 785,107 | +0.08(+2.29%) |
Jul 11, 2023 | 3.625 | 3.648 | 3.616 | 3.644 | 1,206,428 | +0.01(+0.26%) |
Jul 10, 2023 | 3.644 | 3.648 | 3.625 | 3.634 | 725,594 | -0.01(-0.25%) |
Jul 07, 2023 | 3.634 | 3.648 | 3.625 | 3.644 | 1,421,697 | -0.02(-0.51%) |
Jul 06, 2023 | 3.671 | 3.671 | 3.625 | 3.662 | 1,269,742 | -0.06(-1.74%) |
Jul 05, 2023 | 3.755 | 3.764 | 3.708 | 3.727 | 1,168,265 | -0.06(-1.47%) |