Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.250 | 3.360 | 3.110 | 3.130 | 672,623 | -0.17(-5.15%) |
Sep 28, 2023 | 3.520 | 3.540 | 3.270 | 3.300 | 777,527 | -0.22(-6.25%) |
Sep 27, 2023 | 3.640 | 3.810 | 3.520 | 3.520 | 333,109 | -0.10(-2.76%) |
Sep 26, 2023 | 3.540 | 3.760 | 3.540 | 3.620 | 424,758 | +0.03(+0.84%) |
Sep 25, 2023 | 3.610 | 3.615 | 3.570 | 3.590 | 353,375 | -0.02(-0.55%) |
Sep 22, 2023 | 3.740 | 3.770 | 3.580 | 3.610 | 370,468 | -0.09(-2.43%) |
Sep 21, 2023 | 3.940 | 3.940 | 3.680 | 3.700 | 633,305 | -0.24(-6.09%) |
Sep 20, 2023 | 4.030 | 4.070 | 3.910 | 3.940 | 284,994 | -0.09(-2.23%) |
Sep 19, 2023 | 4.070 | 4.088 | 3.950 | 4.030 | 401,018 | -0.04(-0.98%) |
Sep 18, 2023 | 4.200 | 4.200 | 4.030 | 4.070 | 372,423 | -0.10(-2.40%) |
Sep 15, 2023 | 4.300 | 4.310 | 4.080 | 4.170 | 491,729 | -0.14(-3.25%) |
Sep 14, 2023 | 4.060 | 4.350 | 4.050 | 4.310 | 701,259 | +0.26(+6.42%) |
Sep 13, 2023 | 4.180 | 4.298 | 4.025 | 4.050 | 293,161 | -0.17(-4.03%) |
Sep 12, 2023 | 4.340 | 4.510 | 4.190 | 4.220 | 581,882 | -0.09(-2.09%) |
Sep 11, 2023 | 4.010 | 4.310 | 4.000 | 4.310 | 654,974 | +0.32(+8.02%) |
Sep 08, 2023 | 3.990 | 4.010 | 3.870 | 3.990 | 236,502 | +0.04(+1.01%) |
Sep 07, 2023 | 4.030 | 4.080 | 3.930 | 3.950 | 259,775 | -0.15(-3.66%) |
Sep 06, 2023 | 3.970 | 4.120 | 3.930 | 4.100 | 285,406 | +0.13(+3.27%) |
Sep 05, 2023 | 4.140 | 4.140 | 3.930 | 3.970 | 389,936 | -0.14(-3.41%) |
Sep 01, 2023 | 4.190 | 4.320 | 4.090 | 4.110 | 470,509 | -0.04(-0.96%) |
Aug 31, 2023 | 3.910 | 4.310 | 3.900 | 4.150 | 1,205,278 | +0.28(+7.24%) |
Aug 30, 2023 | 3.860 | 3.970 | 3.840 | 3.870 | 264,996 | -0.01(-0.26%) |
Aug 29, 2023 | 3.820 | 3.890 | 3.751 | 3.880 | 366,645 | +0.07(+1.84%) |
Aug 28, 2023 | 3.850 | 3.980 | 3.800 | 3.810 | 276,783 | +0.01(+0.26%) |
Aug 25, 2023 | 3.870 | 3.905 | 3.720 | 3.800 | 332,156 | -0.06(-1.55%) |
Aug 24, 2023 | 4.080 | 4.080 | 3.830 | 3.860 | 363,679 | -0.23(-5.62%) |
Aug 23, 2023 | 4.140 | 4.170 | 4.025 | 4.090 | 254,311 | -0.02(-0.49%) |
Aug 22, 2023 | 4.160 | 4.210 | 4.040 | 4.110 | 404,544 | -0.01(-0.24%) |
Aug 21, 2023 | 3.980 | 4.140 | 3.960 | 4.120 | 234,322 | +0.13(+3.26%) |
Aug 18, 2023 | 3.890 | 4.060 | 3.890 | 3.990 | 474,765 | +0.05(+1.27%) |
Aug 17, 2023 | 4.110 | 4.110 | 3.905 | 3.940 | 462,215 | -0.19(-4.60%) |
Aug 16, 2023 | 4.230 | 4.230 | 4.010 | 4.130 | 544,289 | -0.07(-1.67%) |
Aug 15, 2023 | 4.450 | 4.550 | 4.190 | 4.200 | 409,329 | -0.27(-6.04%) |
Aug 14, 2023 | 4.270 | 4.520 | 4.070 | 4.470 | 539,063 | +0.21(+4.93%) |
Aug 11, 2023 | 4.280 | 4.370 | 4.230 | 4.260 | 263,957 | -0.03(-0.70%) |
Aug 10, 2023 | 4.210 | 4.400 | 4.200 | 4.290 | 293,879 | +0.11(+2.63%) |
Aug 09, 2023 | 4.340 | 4.500 | 4.150 | 4.180 | 412,311 | -0.16(-3.69%) |
Aug 08, 2023 | 4.170 | 4.570 | 4.140 | 4.340 | 463,889 | +0.20(+4.83%) |
Aug 07, 2023 | 4.350 | 4.360 | 4.020 | 4.140 | 620,628 | -0.21(-4.83%) |
Aug 04, 2023 | 4.670 | 4.819 | 4.300 | 4.350 | 818,461 | -0.36(-7.64%) |
Aug 03, 2023 | 4.600 | 4.817 | 4.500 | 4.710 | 546,201 | +0.12(+2.61%) |
Aug 02, 2023 | 4.860 | 4.870 | 4.470 | 4.590 | 682,437 | -0.30(-6.13%) |
Aug 01, 2023 | 5.000 | 5.000 | 4.720 | 4.890 | 613,154 | -0.04(-0.81%) |
Jul 31, 2023 | 4.450 | 4.960 | 4.360 | 4.930 | 1,422,213 | +0.57(+13.07%) |
Jul 28, 2023 | 4.130 | 4.400 | 4.130 | 4.360 | 321,198 | +0.23(+5.57%) |
Jul 27, 2023 | 4.390 | 4.390 | 4.095 | 4.130 | 436,316 | -0.17(-3.95%) |
Jul 26, 2023 | 4.450 | 4.489 | 4.290 | 4.300 | 489,456 | -0.12(-2.71%) |
Jul 25, 2023 | 4.510 | 4.540 | 4.371 | 4.420 | 376,389 | +0.00(+0.00%) |
Jul 24, 2023 | 4.660 | 4.770 | 4.400 | 4.420 | 893,939 | -0.23(-4.95%) |
Jul 21, 2023 | 4.620 | 4.810 | 4.520 | 4.650 | 572,246 | +0.12(+2.65%) |
Jul 20, 2023 | 4.770 | 4.840 | 4.500 | 4.530 | 618,984 | -0.29(-6.02%) |
Jul 19, 2023 | 4.900 | 4.978 | 4.700 | 4.820 | 984,917 | -0.02(-0.41%) |
Jul 18, 2023 | 4.400 | 5.010 | 4.380 | 4.840 | 3,216,271 | +0.60(+14.15%) |
Jul 17, 2023 | 4.010 | 4.290 | 3.979 | 4.240 | 523,687 | +0.26(+6.53%) |
Jul 14, 2023 | 4.210 | 4.240 | 3.910 | 3.980 | 542,808 | -0.24(-5.69%) |
Jul 13, 2023 | 4.300 | 4.350 | 4.180 | 4.220 | 448,077 | -0.05(-1.17%) |
Jul 12, 2023 | 4.380 | 4.450 | 4.130 | 4.270 | 1,008,573 | -0.02(-0.47%) |
Jul 11, 2023 | 4.050 | 4.330 | 3.960 | 4.290 | 979,211 | +0.26(+6.45%) |
Jul 10, 2023 | 3.800 | 4.140 | 3.780 | 4.030 | 1,966,727 | +0.29(+7.75%) |
Jul 07, 2023 | 3.540 | 3.830 | 3.539 | 3.740 | 624,740 | +0.18(+5.06%) |
Jul 06, 2023 | 3.740 | 3.740 | 3.510 | 3.560 | 446,838 | -0.17(-4.56%) |
Jul 05, 2023 | 3.630 | 3.810 | 3.610 | 3.730 | 618,685 | +0.10(+2.75%) |