Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.400 | 3.610 | 3.250 | 3.310 | 14,069 | -0.17(-4.89%) |
Sep 28, 2023 | 3.660 | 3.750 | 3.250 | 3.480 | 52,331 | -0.19(-5.05%) |
Sep 27, 2023 | 3.720 | 3.753 | 3.600 | 3.665 | 12,317 | -0.02(-0.68%) |
Sep 26, 2023 | 3.780 | 3.780 | 3.570 | 3.690 | 24,974 | -0.11(-2.89%) |
Sep 25, 2023 | 3.900 | 3.800 | 3.683 | 3.800 | 9,705 | +0.06(+1.60%) |
Sep 22, 2023 | 3.700 | 3.790 | 3.460 | 3.740 | 14,530 | +0.12(+3.31%) |
Sep 21, 2023 | 3.810 | 3.810 | 3.510 | 3.620 | 26,028 | -0.20(-5.24%) |
Sep 20, 2023 | 3.800 | 3.980 | 3.800 | 3.820 | 40,523 | -0.19(-4.74%) |
Sep 19, 2023 | 3.830 | 4.010 | 3.830 | 4.010 | 4,029 | +0.14(+3.62%) |
Sep 18, 2023 | 3.922 | 3.970 | 3.771 | 3.870 | 8,660 | -0.05(-1.28%) |
Sep 15, 2023 | 3.940 | 4.030 | 3.801 | 3.920 | 16,124 | +0.01(+0.26%) |
Sep 14, 2023 | 3.810 | 3.960 | 3.716 | 3.910 | 14,169 | +0.13(+3.44%) |
Sep 13, 2023 | 3.744 | 3.780 | 3.690 | 3.780 | 7,727 | +0.00(+0.00%) |
Sep 12, 2023 | 3.820 | 3.920 | 3.780 | 3.780 | 4,368 | -0.04(-1.05%) |
Sep 11, 2023 | 3.790 | 3.920 | 3.790 | 3.820 | 8,647 | -0.04(-1.04%) |
Sep 08, 2023 | 3.940 | 3.940 | 3.770 | 3.860 | 9,225 | -0.05(-1.28%) |
Sep 07, 2023 | 4.020 | 4.030 | 3.700 | 3.910 | 15,748 | +0.15(+3.99%) |
Sep 06, 2023 | 3.890 | 3.980 | 3.600 | 3.760 | 32,706 | -0.01(-0.27%) |
Sep 05, 2023 | 3.710 | 3.790 | 3.550 | 3.770 | 26,754 | +0.04(+1.07%) |
Sep 01, 2023 | 3.600 | 3.780 | 3.410 | 3.730 | 66,247 | +0.17(+4.78%) |
Aug 31, 2023 | 3.400 | 3.600 | 3.393 | 3.560 | 21,751 | +0.10(+2.89%) |
Aug 30, 2023 | 3.480 | 3.640 | 3.430 | 3.460 | 13,322 | -0.11(-3.08%) |
Aug 29, 2023 | 3.470 | 3.600 | 3.450 | 3.570 | 23,593 | +0.04(+1.13%) |
Aug 28, 2023 | 3.770 | 3.770 | 3.400 | 3.530 | 36,169 | -0.16(-4.34%) |
Aug 25, 2023 | 3.300 | 3.740 | 3.300 | 3.690 | 57,616 | +0.43(+13.19%) |
Aug 24, 2023 | 3.070 | 3.510 | 2.900 | 3.260 | 36,754 | +0.19(+6.19%) |
Aug 23, 2023 | 3.100 | 3.174 | 3.039 | 3.070 | 18,345 | -0.03(-0.97%) |
Aug 22, 2023 | 3.020 | 3.100 | 3.000 | 3.100 | 9,218 | +0.05(+1.64%) |
Aug 21, 2023 | 2.920 | 3.125 | 2.868 | 3.050 | 37,270 | +0.04(+1.33%) |
Aug 18, 2023 | 2.810 | 3.020 | 2.810 | 3.010 | 25,743 | +0.11(+3.79%) |
Aug 17, 2023 | 3.160 | 3.400 | 2.830 | 2.900 | 86,061 | -0.34(-10.49%) |
Aug 16, 2023 | 3.130 | 3.490 | 3.130 | 3.240 | 41,526 | +0.06(+1.89%) |
Aug 15, 2023 | 3.230 | 3.240 | 3.100 | 3.180 | 18,874 | -0.11(-3.34%) |
Aug 14, 2023 | 3.290 | 3.290 | 3.200 | 3.290 | 5,996 | +0.04(+1.23%) |
Aug 11, 2023 | 3.230 | 3.440 | 3.100 | 3.250 | 74,342 | -0.03(-0.91%) |
Aug 10, 2023 | 3.360 | 3.490 | 3.250 | 3.280 | 14,636 | -0.09(-2.67%) |
Aug 09, 2023 | 3.500 | 3.510 | 3.350 | 3.370 | 42,522 | -0.05(-1.46%) |
Aug 08, 2023 | 3.540 | 3.539 | 3.175 | 3.420 | 73,965 | -0.17(-4.74%) |
Aug 07, 2023 | 3.560 | 3.762 | 3.420 | 3.590 | 99,566 | +0.03(+0.84%) |
Aug 04, 2023 | 3.610 | 3.670 | 3.410 | 3.560 | 23,388 | -0.08(-2.20%) |
Aug 03, 2023 | 3.580 | 3.690 | 3.580 | 3.640 | 5,741 | +0.00(+0.00%) |
Aug 02, 2023 | 3.650 | 3.820 | 3.580 | 3.640 | 29,484 | +0.08(+2.25%) |
Aug 01, 2023 | 3.850 | 3.950 | 3.530 | 3.560 | 114,159 | -0.39(-9.87%) |
Jul 31, 2023 | 4.250 | 4.250 | 3.800 | 3.950 | 78,705 | -0.04(-1.00%) |
Jul 28, 2023 | 3.810 | 3.990 | 3.810 | 3.990 | 12,168 | +0.11(+2.84%) |
Jul 27, 2023 | 3.960 | 4.146 | 3.880 | 3.880 | 17,171 | -0.12(-3.00%) |
Jul 26, 2023 | 3.970 | 4.049 | 3.935 | 4.000 | 6,976 | +0.07(+1.78%) |
Jul 25, 2023 | 3.820 | 3.970 | 3.808 | 3.930 | 18,682 | +0.03(+0.77%) |
Jul 24, 2023 | 4.030 | 4.120 | 3.790 | 3.900 | 74,536 | -0.13(-3.23%) |
Jul 21, 2023 | 4.210 | 4.290 | 3.980 | 4.030 | 66,082 | -0.17(-4.05%) |
Jul 20, 2023 | 4.170 | 4.326 | 4.090 | 4.200 | 23,457 | -0.01(-0.24%) |
Jul 19, 2023 | 4.400 | 4.620 | 4.150 | 4.210 | 118,478 | -0.14(-3.22%) |
Jul 18, 2023 | 4.440 | 4.550 | 4.190 | 4.350 | 55,848 | -0.15(-3.33%) |
Jul 17, 2023 | 4.480 | 4.629 | 4.480 | 4.500 | 16,992 | -0.06(-1.32%) |
Jul 14, 2023 | 4.390 | 4.720 | 4.360 | 4.560 | 51,303 | +0.17(+3.87%) |
Jul 13, 2023 | 4.150 | 4.430 | 4.050 | 4.390 | 68,538 | +0.21(+5.15%) |
Jul 12, 2023 | 4.150 | 4.300 | 4.100 | 4.175 | 117,267 | +0.18(+4.64%) |
Jul 11, 2023 | 4.215 | 4.270 | 3.960 | 3.990 | 53,526 | -0.13(-3.16%) |
Jul 10, 2023 | 4.080 | 4.275 | 4.080 | 4.120 | 33,587 | +0.00(+0.00%) |
Jul 07, 2023 | 4.160 | 4.190 | 4.020 | 4.120 | 24,139 | +0.00(+0.00%) |
Jul 06, 2023 | 4.120 | 4.165 | 4.050 | 4.120 | 22,978 | -0.03(-0.72%) |
Jul 05, 2023 | 4.150 | 4.200 | 4.110 | 4.150 | 16,394 | +0.06(+1.34%) |