Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.350 | 3.510 | 3.320 | 3.420 | 675,624 | +0.08(+2.40%) |
Sep 28, 2023 | 3.430 | 3.460 | 3.310 | 3.340 | 599,943 | -0.10(-2.91%) |
Sep 27, 2023 | 3.420 | 3.500 | 3.350 | 3.440 | 460,334 | +0.03(+0.88%) |
Sep 26, 2023 | 3.430 | 3.500 | 3.390 | 3.410 | 299,519 | -0.05(-1.45%) |
Sep 25, 2023 | 3.520 | 3.490 | 3.450 | 3.460 | 224,858 | -0.08(-2.26%) |
Sep 22, 2023 | 3.530 | 3.601 | 3.510 | 3.540 | 244,306 | +0.01(+0.28%) |
Sep 21, 2023 | 3.450 | 3.570 | 3.430 | 3.530 | 343,537 | +0.02(+0.57%) |
Sep 20, 2023 | 3.500 | 3.630 | 3.500 | 3.510 | 245,872 | -0.02(-0.57%) |
Sep 19, 2023 | 3.500 | 3.580 | 3.500 | 3.530 | 214,150 | +0.02(+0.57%) |
Sep 18, 2023 | 3.530 | 3.610 | 3.450 | 3.510 | 333,755 | +0.00(+0.00%) |
Sep 15, 2023 | 3.660 | 3.690 | 3.485 | 3.510 | 1,440,235 | -0.15(-4.10%) |
Sep 14, 2023 | 3.610 | 3.701 | 3.610 | 3.660 | 199,557 | +0.09(+2.52%) |
Sep 13, 2023 | 3.610 | 3.618 | 3.540 | 3.570 | 207,651 | -0.03(-0.83%) |
Sep 12, 2023 | 3.480 | 3.650 | 3.450 | 3.600 | 256,096 | +0.09(+2.56%) |
Sep 11, 2023 | 3.520 | 3.560 | 3.430 | 3.510 | 350,015 | -0.01(-0.28%) |
Sep 08, 2023 | 3.590 | 3.590 | 3.495 | 3.520 | 255,117 | -0.03(-0.85%) |
Sep 07, 2023 | 3.550 | 3.590 | 3.470 | 3.550 | 993,516 | +0.00(+0.00%) |
Sep 06, 2023 | 3.630 | 3.670 | 3.530 | 3.550 | 510,726 | -0.12(-3.27%) |
Sep 05, 2023 | 3.800 | 3.945 | 3.610 | 3.670 | 499,296 | -0.17(-4.43%) |
Sep 01, 2023 | 3.960 | 4.030 | 3.820 | 3.840 | 189,162 | -0.11(-2.78%) |
Aug 31, 2023 | 3.960 | 4.040 | 3.881 | 3.950 | 297,266 | +0.01(+0.25%) |
Aug 30, 2023 | 3.970 | 3.990 | 3.920 | 3.940 | 193,259 | -0.03(-0.76%) |
Aug 29, 2023 | 3.920 | 4.010 | 3.870 | 3.970 | 332,132 | +0.06(+1.53%) |
Aug 28, 2023 | 3.760 | 3.935 | 3.750 | 3.910 | 220,971 | +0.13(+3.44%) |
Aug 25, 2023 | 3.830 | 3.870 | 3.780 | 3.780 | 178,140 | -0.06(-1.56%) |
Aug 24, 2023 | 3.860 | 3.940 | 3.815 | 3.840 | 282,019 | -0.07(-1.79%) |
Aug 23, 2023 | 3.870 | 3.940 | 3.810 | 3.910 | 199,843 | +0.07(+1.82%) |
Aug 22, 2023 | 3.990 | 4.010 | 3.790 | 3.840 | 495,852 | -0.13(-3.27%) |
Aug 21, 2023 | 4.020 | 4.070 | 3.890 | 3.970 | 290,580 | -0.08(-1.98%) |
Aug 18, 2023 | 3.940 | 4.070 | 3.920 | 4.050 | 382,835 | +0.09(+2.27%) |
Aug 17, 2023 | 3.920 | 4.000 | 3.870 | 3.960 | 297,283 | +0.05(+1.28%) |
Aug 16, 2023 | 3.790 | 3.930 | 3.785 | 3.910 | 263,809 | +0.11(+2.89%) |
Aug 15, 2023 | 3.840 | 3.880 | 3.730 | 3.800 | 193,841 | -0.06(-1.55%) |
Aug 14, 2023 | 3.940 | 3.940 | 3.850 | 3.860 | 211,153 | -0.12(-3.02%) |
Aug 11, 2023 | 3.910 | 4.021 | 3.900 | 3.980 | 354,870 | +0.10(+2.58%) |
Aug 10, 2023 | 4.000 | 4.080 | 3.780 | 3.880 | 516,133 | -0.09(-2.27%) |
Aug 09, 2023 | 3.900 | 4.040 | 3.860 | 3.970 | 475,670 | +0.07(+1.79%) |
Aug 08, 2023 | 3.600 | 3.910 | 3.600 | 3.900 | 679,997 | +0.24(+6.56%) |
Aug 07, 2023 | 3.640 | 3.700 | 3.480 | 3.660 | 434,291 | +0.08(+2.23%) |
Aug 04, 2023 | 3.520 | 3.665 | 3.520 | 3.580 | 201,580 | +0.03(+0.85%) |
Aug 03, 2023 | 3.570 | 3.700 | 3.510 | 3.550 | 386,187 | -0.03(-0.84%) |
Aug 02, 2023 | 3.630 | 3.630 | 3.520 | 3.580 | 293,320 | -0.05(-1.38%) |
Aug 01, 2023 | 3.590 | 3.631 | 3.500 | 3.630 | 268,070 | +0.05(+1.40%) |
Jul 31, 2023 | 3.550 | 3.630 | 3.520 | 3.580 | 283,886 | +0.03(+0.85%) |
Jul 28, 2023 | 3.700 | 3.785 | 3.540 | 3.550 | 289,162 | -0.12(-3.27%) |
Jul 27, 2023 | 3.720 | 3.770 | 3.650 | 3.670 | 413,220 | -0.04(-1.08%) |
Jul 26, 2023 | 3.620 | 3.760 | 3.620 | 3.710 | 301,697 | +0.06(+1.64%) |
Jul 25, 2023 | 3.690 | 3.710 | 3.590 | 3.650 | 302,696 | -0.08(-2.14%) |
Jul 24, 2023 | 3.360 | 3.795 | 3.320 | 3.730 | 974,044 | +0.42(+12.69%) |
Jul 21, 2023 | 3.270 | 3.360 | 3.255 | 3.310 | 412,099 | +0.04(+1.22%) |
Jul 20, 2023 | 3.280 | 3.330 | 3.195 | 3.270 | 353,934 | -0.02(-0.61%) |
Jul 19, 2023 | 3.220 | 3.440 | 3.195 | 3.290 | 910,029 | +0.16(+5.11%) |
Jul 18, 2023 | 3.110 | 3.140 | 2.930 | 3.130 | 873,755 | +0.01(+0.48%) |
Jul 17, 2023 | 3.820 | 3.820 | 3.020 | 3.115 | 2,160,121 | -0.72(-18.88%) |
Jul 14, 2023 | 4.090 | 4.090 | 3.820 | 3.840 | 1,088,226 | -0.28(-6.80%) |
Jul 13, 2023 | 4.240 | 4.240 | 3.980 | 4.120 | 836,662 | -0.07(-1.67%) |
Jul 12, 2023 | 3.720 | 4.297 | 3.700 | 4.190 | 1,284,667 | +0.58(+16.07%) |
Jul 11, 2023 | 3.630 | 3.700 | 3.560 | 3.610 | 384,199 | +0.00(+0.00%) |
Jul 10, 2023 | 3.780 | 3.805 | 3.600 | 3.610 | 277,545 | -0.17(-4.50%) |
Jul 07, 2023 | 3.660 | 3.790 | 3.660 | 3.780 | 754,940 | +0.16(+4.42%) |
Jul 06, 2023 | 3.730 | 3.760 | 3.600 | 3.620 | 257,317 | -0.15(-3.98%) |
Jul 05, 2023 | 3.800 | 3.890 | 3.750 | 3.770 | 313,209 | -0.11(-2.84%) |