Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.300 | 3.380 | 3.000 | 3.120 | 177,498 | -0.25(-7.42%) |
Sep 28, 2023 | 3.550 | 3.588 | 3.300 | 3.370 | 78,395 | -0.23(-6.39%) |
Sep 27, 2023 | 3.470 | 3.800 | 3.450 | 3.600 | 177,009 | +0.13(+3.75%) |
Sep 26, 2023 | 3.450 | 3.490 | 3.350 | 3.470 | 45,651 | +0.02(+0.58%) |
Sep 25, 2023 | 3.380 | 3.490 | 3.380 | 3.450 | 121,879 | -0.11(-3.09%) |
Sep 22, 2023 | 3.350 | 3.560 | 3.260 | 3.560 | 140,429 | +0.35(+10.90%) |
Sep 21, 2023 | 3.320 | 3.428 | 3.210 | 3.210 | 97,784 | -0.22(-6.41%) |
Sep 20, 2023 | 3.660 | 3.660 | 3.330 | 3.430 | 152,316 | -0.30(-8.04%) |
Sep 19, 2023 | 3.980 | 4.030 | 3.480 | 3.730 | 223,111 | -0.34(-8.35%) |
Sep 18, 2023 | 3.810 | 4.230 | 3.760 | 4.070 | 522,003 | +0.32(+8.53%) |
Sep 15, 2023 | 3.130 | 3.850 | 2.700 | 3.750 | 725,691 | +0.83(+28.42%) |
Sep 14, 2023 | 3.240 | 3.371 | 2.820 | 2.920 | 454,192 | -0.24(-7.59%) |
Sep 13, 2023 | 3.820 | 4.000 | 3.010 | 3.160 | 354,329 | -0.85(-21.20%) |
Sep 12, 2023 | 4.010 | 4.240 | 3.780 | 4.010 | 357,947 | +0.12(+3.08%) |
Sep 11, 2023 | 4.540 | 4.540 | 3.600 | 3.890 | 495,631 | -0.61(-13.56%) |
Sep 08, 2023 | 4.350 | 4.680 | 4.000 | 4.500 | 502,708 | +0.19(+4.41%) |
Sep 07, 2023 | 4.370 | 5.100 | 4.030 | 4.310 | 1,282,040 | -0.64(-12.93%) |
Sep 06, 2023 | 3.900 | 5.250 | 3.850 | 4.950 | 1,665,453 | +1.15(+30.26%) |
Sep 05, 2023 | 3.450 | 4.030 | 3.410 | 3.800 | 840,894 | +0.37(+10.79%) |
Sep 01, 2023 | 2.960 | 3.500 | 2.860 | 3.430 | 885,487 | +0.61(+21.63%) |
Aug 31, 2023 | 2.600 | 3.000 | 2.570 | 2.820 | 726,617 | +0.11(+4.06%) |
Aug 30, 2023 | 1.800 | 2.760 | 1.800 | 2.710 | 2,669,569 | +0.98(+56.65%) |
Aug 29, 2023 | 1.700 | 1.730 | 1.700 | 1.730 | 35,726 | +0.03(+1.76%) |
Aug 28, 2023 | 1.710 | 1.710 | 1.650 | 1.700 | 58,069 | +0.00(+0.00%) |
Aug 25, 2023 | 1.680 | 1.710 | 1.680 | 1.700 | 41,994 | +0.01(+0.59%) |
Aug 24, 2023 | 1.670 | 1.690 | 1.640 | 1.690 | 70,959 | +0.02(+1.20%) |
Aug 23, 2023 | 1.720 | 1.720 | 1.630 | 1.670 | 46,373 | -0.02(-1.18%) |
Aug 22, 2023 | 1.750 | 1.750 | 1.670 | 1.690 | 100,932 | -0.02(-1.17%) |
Aug 21, 2023 | 1.700 | 1.720 | 1.660 | 1.710 | 295,947 | +0.13(+8.23%) |
Aug 18, 2023 | 1.720 | 1.720 | 1.550 | 1.580 | 40,983 | +0.05(+3.27%) |
Aug 17, 2023 | 1.610 | 1.660 | 1.511 | 1.530 | 65,341 | -0.09(-5.40%) |
Aug 16, 2023 | 1.610 | 1.642 | 1.590 | 1.617 | 16,223 | +0.01(+0.45%) |
Aug 15, 2023 | 1.600 | 1.630 | 1.566 | 1.610 | 23,468 | +0.01(+0.63%) |
Aug 14, 2023 | 1.660 | 1.670 | 1.570 | 1.600 | 73,493 | -0.08(-4.76%) |
Aug 11, 2023 | 1.650 | 1.690 | 1.640 | 1.680 | 29,012 | +0.02(+1.18%) |
Aug 10, 2023 | 1.680 | 1.690 | 1.648 | 1.660 | 3,687 | -0.01(-0.58%) |
Aug 09, 2023 | 1.670 | 1.680 | 1.660 | 1.670 | 7,575 | -0.01(-0.59%) |
Aug 08, 2023 | 1.710 | 1.720 | 1.660 | 1.680 | 13,304 | -0.01(-0.60%) |
Aug 07, 2023 | 1.700 | 1.820 | 1.648 | 1.690 | 76,827 | +0.00(+0.00%) |
Aug 04, 2023 | 1.650 | 1.690 | 1.650 | 1.690 | 10,788 | +0.02(+1.20%) |
Aug 03, 2023 | 1.630 | 1.700 | 1.620 | 1.670 | 12,589 | +0.03(+2.13%) |
Aug 02, 2023 | 1.640 | 1.670 | 1.620 | 1.635 | 18,338 | -0.01(-0.90%) |
Aug 01, 2023 | 1.690 | 1.690 | 1.640 | 1.650 | 11,813 | -0.02(-1.20%) |
Jul 31, 2023 | 1.730 | 1.730 | 1.650 | 1.670 | 17,328 | -0.01(-0.60%) |
Jul 28, 2023 | 1.670 | 1.720 | 1.641 | 1.680 | 44,496 | +0.00(+0.00%) |
Jul 27, 2023 | 1.675 | 1.700 | 1.640 | 1.680 | 7,317 | -0.01(-0.30%) |
Jul 26, 2023 | 1.700 | 1.720 | 1.650 | 1.685 | 18,701 | +0.03(+1.51%) |
Jul 25, 2023 | 1.700 | 1.700 | 1.650 | 1.660 | 10,960 | -0.01(-0.60%) |
Jul 24, 2023 | 1.710 | 1.710 | 1.640 | 1.670 | 28,105 | +0.02(+0.93%) |
Jul 21, 2023 | 1.720 | 1.720 | 1.620 | 1.655 | 19,251 | -0.04(-2.15%) |
Jul 20, 2023 | 1.720 | 1.715 | 1.650 | 1.691 | 20,400 | -0.01(-0.53%) |
Jul 19, 2023 | 1.730 | 1.730 | 1.640 | 1.700 | 17,378 | -0.00(-0.01%) |
Jul 18, 2023 | 1.680 | 1.740 | 1.672 | 1.700 | 36,622 | +0.00(+0.00%) |
Jul 17, 2023 | 1.730 | 1.730 | 1.630 | 1.700 | 46,575 | +0.05(+3.31%) |
Jul 14, 2023 | 1.630 | 1.720 | 1.630 | 1.645 | 26,486 | -0.04(-2.34%) |
Jul 13, 2023 | 1.660 | 1.740 | 1.650 | 1.685 | 19,073 | +0.02(+1.36%) |
Jul 12, 2023 | 1.670 | 1.790 | 1.660 | 1.662 | 22,952 | +0.00(+0.14%) |
Jul 11, 2023 | 1.660 | 1.717 | 1.660 | 1.660 | 11,152 | +0.00(+0.00%) |
Jul 10, 2023 | 1.730 | 1.730 | 1.640 | 1.660 | 12,751 | -0.01(-0.60%) |
Jul 07, 2023 | 1.700 | 1.700 | 1.642 | 1.670 | 16,350 | +0.06(+3.73%) |
Jul 06, 2023 | 1.620 | 1.690 | 1.610 | 1.610 | 10,849 | -0.04(-2.42%) |
Jul 05, 2023 | 1.710 | 1.720 | 1.640 | 1.650 | 22,207 | +0.00(+0.00%) |