Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.520 | 3.558 | 3.090 | 3.350 | 768,088 | -0.13(-3.74%) |
Sep 28, 2023 | 3.880 | 3.880 | 3.420 | 3.480 | 790,604 | -0.30(-7.94%) |
Sep 27, 2023 | 4.050 | 4.190 | 3.600 | 3.780 | 2,145,736 | -0.24(-5.97%) |
Sep 26, 2023 | 3.880 | 4.500 | 3.850 | 4.020 | 1,144,929 | +0.12(+3.08%) |
Sep 25, 2023 | 3.930 | 3.930 | 3.873 | 3.900 | 290,023 | +0.03(+0.78%) |
Sep 22, 2023 | 3.920 | 3.960 | 3.850 | 3.870 | 209,619 | -0.02(-0.51%) |
Sep 21, 2023 | 3.940 | 3.957 | 3.850 | 3.890 | 179,169 | -0.07(-1.77%) |
Sep 20, 2023 | 4.010 | 4.010 | 3.950 | 3.960 | 157,537 | -0.05(-1.25%) |
Sep 19, 2023 | 3.960 | 4.050 | 3.920 | 4.010 | 222,135 | +0.05(+1.26%) |
Sep 18, 2023 | 4.010 | 4.060 | 3.930 | 3.960 | 229,482 | -0.05(-1.25%) |
Sep 15, 2023 | 4.010 | 4.100 | 3.965 | 4.010 | 321,667 | -0.01(-0.25%) |
Sep 14, 2023 | 3.950 | 4.060 | 3.820 | 4.020 | 345,741 | +0.12(+3.08%) |
Sep 13, 2023 | 4.100 | 4.120 | 3.890 | 3.900 | 228,927 | -0.18(-4.41%) |
Sep 12, 2023 | 4.080 | 4.120 | 4.000 | 4.080 | 248,459 | +0.03(+0.74%) |
Sep 11, 2023 | 4.010 | 4.050 | 3.930 | 4.050 | 255,382 | +0.04(+1.00%) |
Sep 08, 2023 | 4.020 | 4.120 | 3.950 | 4.010 | 223,575 | +0.02(+0.50%) |
Sep 07, 2023 | 3.900 | 4.010 | 3.790 | 3.990 | 106,768 | +0.17(+4.45%) |
Sep 06, 2023 | 3.900 | 3.900 | 3.760 | 3.820 | 98,929 | -0.07(-1.80%) |
Sep 05, 2023 | 3.970 | 4.020 | 3.800 | 3.890 | 257,998 | -0.03(-0.77%) |
Sep 01, 2023 | 4.000 | 4.010 | 3.890 | 3.920 | 167,456 | -0.07(-1.75%) |
Aug 31, 2023 | 4.000 | 4.050 | 3.940 | 3.990 | 202,567 | +0.00(+0.00%) |
Aug 30, 2023 | 3.980 | 4.040 | 3.950 | 3.990 | 118,696 | +0.03(+0.76%) |
Aug 29, 2023 | 4.050 | 4.140 | 3.912 | 3.960 | 158,380 | -0.03(-0.75%) |
Aug 28, 2023 | 3.950 | 4.130 | 3.940 | 3.990 | 169,382 | +0.06(+1.53%) |
Aug 25, 2023 | 3.850 | 4.020 | 3.790 | 3.930 | 127,973 | +0.08(+2.08%) |
Aug 24, 2023 | 3.960 | 3.970 | 3.800 | 3.850 | 184,203 | -0.14(-3.51%) |
Aug 23, 2023 | 3.950 | 4.050 | 3.930 | 3.990 | 154,712 | +0.03(+0.76%) |
Aug 22, 2023 | 4.090 | 4.090 | 3.920 | 3.960 | 121,690 | -0.07(-1.74%) |
Aug 21, 2023 | 4.170 | 4.170 | 3.960 | 4.030 | 123,039 | +0.01(+0.25%) |
Aug 18, 2023 | 4.060 | 4.110 | 3.920 | 4.020 | 106,362 | -0.06(-1.47%) |
Aug 17, 2023 | 4.140 | 4.190 | 4.020 | 4.080 | 101,490 | -0.09(-2.16%) |
Aug 16, 2023 | 4.200 | 4.205 | 4.040 | 4.170 | 154,000 | -0.02(-0.48%) |
Aug 15, 2023 | 4.180 | 4.250 | 4.160 | 4.190 | 137,225 | +0.03(+0.72%) |
Aug 14, 2023 | 4.220 | 4.250 | 4.120 | 4.160 | 177,801 | -0.06(-1.42%) |
Aug 11, 2023 | 4.300 | 4.300 | 4.080 | 4.220 | 75,272 | +0.08(+1.93%) |
Aug 10, 2023 | 4.090 | 4.220 | 4.030 | 4.140 | 70,211 | +0.03(+0.73%) |
Aug 09, 2023 | 4.270 | 4.290 | 4.070 | 4.110 | 81,210 | -0.15(-3.52%) |
Aug 08, 2023 | 4.150 | 4.280 | 4.091 | 4.260 | 32,314 | +0.06(+1.43%) |
Aug 07, 2023 | 4.070 | 4.310 | 4.020 | 4.200 | 120,691 | +0.19(+4.74%) |
Aug 04, 2023 | 4.100 | 4.139 | 4.010 | 4.010 | 68,691 | -0.09(-2.20%) |
Aug 03, 2023 | 4.260 | 4.390 | 4.090 | 4.100 | 85,906 | -0.16(-3.76%) |
Aug 02, 2023 | 4.180 | 4.270 | 4.130 | 4.260 | 92,564 | +0.09(+2.16%) |
Aug 01, 2023 | 4.350 | 4.500 | 4.121 | 4.170 | 136,287 | -0.16(-3.70%) |
Jul 31, 2023 | 4.050 | 4.350 | 4.040 | 4.330 | 174,290 | +0.31(+7.71%) |
Jul 28, 2023 | 3.960 | 4.030 | 3.820 | 4.020 | 106,567 | +0.18(+4.69%) |
Jul 27, 2023 | 4.000 | 4.000 | 3.800 | 3.840 | 82,756 | -0.11(-2.78%) |
Jul 26, 2023 | 4.040 | 4.040 | 3.830 | 3.950 | 121,526 | -0.03(-0.75%) |
Jul 25, 2023 | 3.960 | 4.060 | 3.945 | 3.980 | 55,378 | +0.05(+1.27%) |
Jul 24, 2023 | 4.070 | 4.130 | 3.930 | 3.930 | 110,277 | -0.15(-3.68%) |
Jul 21, 2023 | 3.960 | 4.102 | 3.950 | 4.080 | 81,547 | +0.12(+3.03%) |
Jul 20, 2023 | 4.090 | 4.090 | 3.930 | 3.960 | 67,814 | -0.12(-2.94%) |
Jul 19, 2023 | 4.070 | 4.100 | 3.990 | 4.080 | 111,149 | +0.02(+0.49%) |
Jul 18, 2023 | 4.090 | 4.140 | 4.040 | 4.060 | 65,260 | -0.03(-0.73%) |
Jul 17, 2023 | 4.210 | 4.230 | 4.005 | 4.090 | 179,794 | -0.05(-1.21%) |
Jul 14, 2023 | 4.260 | 4.270 | 4.100 | 4.140 | 75,821 | -0.10(-2.36%) |
Jul 13, 2023 | 4.020 | 4.260 | 3.960 | 4.240 | 227,491 | +0.27(+6.67%) |
Jul 12, 2023 | 4.080 | 4.100 | 3.880 | 3.975 | 88,093 | -0.03(-0.87%) |
Jul 11, 2023 | 4.160 | 4.160 | 3.987 | 4.010 | 83,503 | -0.14(-3.37%) |
Jul 10, 2023 | 4.060 | 4.220 | 3.990 | 4.150 | 103,657 | +0.08(+2.09%) |
Jul 07, 2023 | 3.850 | 4.140 | 3.850 | 4.065 | 119,774 | +0.10(+2.39%) |
Jul 06, 2023 | 4.000 | 4.045 | 3.660 | 3.970 | 312,056 | -0.17(-4.11%) |
Jul 05, 2023 | 4.210 | 4.305 | 4.100 | 4.140 | 236,380 | -0.14(-3.27%) |