Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.990 | 2.995 | 2.990 | 2.990 | 4,926 | +0.03(+1.01%) |
Sep 28, 2023 | 3.050 | 3.050 | 2.960 | 2.960 | 2,684 | -0.06(-1.99%) |
Sep 27, 2023 | 3.110 | 3.177 | 3.020 | 3.020 | 8,848 | -0.18(-5.63%) |
Sep 26, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 981 | +0.08(+2.56%) |
Sep 25, 2023 | 3.130 | 3.305 | 3.100 | 3.120 | 2,354 | -0.02(-0.64%) |
Sep 22, 2023 | 3.240 | 3.350 | 3.140 | 3.140 | 6,916 | -0.23(-6.82%) |
Sep 21, 2023 | 3.330 | 3.370 | 3.250 | 3.370 | 811 | +0.10(+3.06%) |
Sep 20, 2023 | 3.295 | 3.310 | 3.265 | 3.270 | 7,516 | -0.04(-1.21%) |
Sep 19, 2023 | 3.220 | 3.310 | 3.220 | 3.310 | 3,186 | -0.05(-1.46%) |
Sep 18, 2023 | 3.300 | 3.380 | 3.274 | 3.359 | 6,630 | -0.09(-2.64%) |
Sep 15, 2023 | 3.300 | 3.450 | 3.190 | 3.450 | 11,144 | +0.04(+1.17%) |
Sep 14, 2023 | 3.360 | 3.410 | 3.260 | 3.410 | 2,799 | -0.01(-0.29%) |
Sep 13, 2023 | 3.240 | 3.440 | 3.240 | 3.420 | 9,852 | +0.12(+3.64%) |
Sep 12, 2023 | 3.700 | 3.708 | 3.100 | 3.300 | 55,770 | -0.41(-11.05%) |
Sep 11, 2023 | 3.690 | 3.710 | 3.690 | 3.710 | 594 | +0.09(+2.49%) |
Sep 08, 2023 | 3.690 | 3.710 | 3.620 | 3.620 | 2,404 | -0.10(-2.63%) |
Sep 07, 2023 | 3.710 | 3.720 | 3.639 | 3.718 | 1,938 | +0.12(+3.28%) |
Sep 06, 2023 | 3.675 | 3.675 | 3.600 | 3.600 | 1,496 | -0.15(-4.00%) |
Sep 05, 2023 | 3.630 | 3.750 | 3.620 | 3.750 | 2,346 | +0.09(+2.46%) |
Sep 01, 2023 | 3.681 | 3.693 | 3.620 | 3.660 | 2,406 | -0.14(-3.68%) |
Aug 31, 2023 | 3.650 | 3.800 | 3.650 | 3.800 | 1,740 | +0.14(+3.83%) |
Aug 30, 2023 | 3.780 | 3.820 | 3.650 | 3.660 | 3,068 | -0.08(-2.21%) |
Aug 29, 2023 | 3.700 | 3.752 | 3.690 | 3.743 | 3,095 | +0.06(+1.71%) |
Aug 25, 2023 | 3.680 | 392 | -0.08(-2.13%) | |||
Aug 24, 2023 | 3.710 | 3.760 | 3.710 | 3.760 | 1,913 | +0.14(+3.87%) |
Aug 23, 2023 | 3.540 | 3.620 | 3.540 | 3.620 | 4,284 | +0.08(+2.26%) |
Aug 22, 2023 | 3.590 | 3.590 | 3.500 | 3.540 | 4,504 | -0.05(-1.39%) |
Aug 21, 2023 | 3.520 | 3.590 | 3.490 | 3.590 | 4,800 | +0.10(+2.87%) |
Aug 18, 2023 | 3.540 | 3.600 | 3.480 | 3.490 | 3,052 | +0.01(+0.28%) |
Aug 17, 2023 | 3.480 | 3.555 | 3.480 | 3.480 | 1,141 | -0.02(-0.57%) |
Aug 16, 2023 | 3.595 | 3.595 | 3.500 | 3.500 | 3,421 | -0.12(-3.45%) |
Aug 15, 2023 | 3.590 | 3.720 | 3.590 | 3.625 | 5,964 | -0.08(-2.03%) |
Aug 14, 2023 | 3.620 | 3.758 | 3.620 | 3.700 | 3,960 | +0.11(+3.06%) |
Aug 11, 2023 | 3.690 | 3.780 | 3.590 | 3.590 | 9,027 | -0.02(-0.55%) |
Aug 10, 2023 | 3.630 | 3.630 | 3.600 | 3.610 | 5,962 | -0.08(-2.17%) |
Aug 09, 2023 | 3.700 | 3.700 | 3.690 | 3.690 | 1,838 | +0.00(+0.00%) |
Aug 08, 2023 | 3.780 | 3.860 | 3.662 | 3.690 | 4,570 | -0.09(-2.38%) |
Aug 07, 2023 | 3.880 | 3.880 | 3.780 | 3.780 | 1,987 | +0.06(+1.61%) |
Aug 04, 2023 | 3.810 | 3.812 | 3.720 | 3.720 | 21,358 | -0.11(-2.87%) |
Aug 03, 2023 | 4.010 | 4.010 | 3.810 | 3.830 | 9,442 | -0.12(-3.04%) |
Aug 02, 2023 | 3.800 | 3.950 | 3.800 | 3.950 | 5,876 | +0.13(+3.40%) |
Aug 01, 2023 | 3.690 | 3.820 | 3.660 | 3.820 | 5,341 | +0.13(+3.52%) |
Jul 31, 2023 | 3.740 | 3.760 | 3.690 | 3.690 | 3,118 | -0.07(-1.83%) |
Jul 28, 2023 | 3.820 | 3.820 | 3.656 | 3.759 | 2,305 | +0.09(+2.42%) |
Jul 27, 2023 | 3.672 | 3.745 | 3.590 | 3.670 | 5,988 | -0.07(-1.87%) |
Jul 26, 2023 | 3.750 | 3.750 | 3.740 | 3.740 | 980 | +0.05(+1.36%) |
Jul 25, 2023 | 3.960 | 3.960 | 3.690 | 3.690 | 5,945 | -0.21(-5.38%) |
Jul 24, 2023 | 3.640 | 3.930 | 3.600 | 3.900 | 28,053 | +0.30(+8.33%) |
Jul 21, 2023 | 3.590 | 3.750 | 3.582 | 3.600 | 3,648 | +0.01(+0.28%) |
Jul 20, 2023 | 3.600 | 3.740 | 3.590 | 3.590 | 4,397 | -0.01(-0.28%) |
Jul 19, 2023 | 3.410 | 3.690 | 3.410 | 3.600 | 6,405 | +0.06(+1.69%) |
Jul 18, 2023 | 3.630 | 3.630 | 3.400 | 3.540 | 5,881 | +0.18(+5.36%) |
Jul 17, 2023 | 3.500 | 3.670 | 3.360 | 3.360 | 26,413 | -0.12(-3.45%) |
Jul 14, 2023 | 3.635 | 3.635 | 3.480 | 3.480 | 13,580 | -0.15(-4.26%) |
Jul 13, 2023 | 3.950 | 3.950 | 3.375 | 3.635 | 85,270 | -0.26(-6.56%) |
Jul 12, 2023 | 3.950 | 3.950 | 3.860 | 3.890 | 5,011 | +0.00(+0.00%) |
Jul 11, 2023 | 3.970 | 3.993 | 3.890 | 3.890 | 7,330 | +0.00(+0.00%) |
Jul 10, 2023 | 3.950 | 3.960 | 3.890 | 3.890 | 1,212 | +0.00(+0.00%) |
Jul 07, 2023 | 3.910 | 3.940 | 3.816 | 3.890 | 5,310 | -0.02(-0.51%) |
Jul 06, 2023 | 4.038 | 4.038 | 3.910 | 3.910 | 6,444 | -0.09(-2.25%) |
Jul 05, 2023 | 3.990 | 4.015 | 3.920 | 4.000 | 3,868 | +0.05(+1.27%) |