Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.180 | 3.500 | 3.060 | 3.410 | 177,168 | +0.24(+7.57%) |
Sep 28, 2023 | 3.130 | 3.200 | 3.050 | 3.170 | 100,066 | +0.06(+1.93%) |
Sep 27, 2023 | 3.590 | 3.590 | 3.060 | 3.110 | 308,197 | -0.42(-11.90%) |
Sep 26, 2023 | 3.270 | 3.710 | 3.270 | 3.530 | 640,938 | +0.28(+8.62%) |
Sep 25, 2023 | 2.770 | 3.310 | 3.060 | 3.250 | 230,988 | +0.43(+15.25%) |
Sep 22, 2023 | 2.800 | 2.871 | 2.680 | 2.820 | 159,608 | +0.07(+2.55%) |
Sep 21, 2023 | 2.790 | 2.910 | 2.730 | 2.750 | 184,501 | -0.04(-1.43%) |
Sep 20, 2023 | 2.910 | 3.070 | 2.770 | 2.790 | 314,103 | -0.12(-4.12%) |
Sep 19, 2023 | 3.210 | 3.210 | 2.900 | 2.910 | 336,738 | -0.29(-9.06%) |
Sep 18, 2023 | 3.290 | 3.310 | 3.090 | 3.200 | 244,272 | -0.10(-3.03%) |
Sep 15, 2023 | 3.450 | 3.460 | 3.270 | 3.300 | 210,340 | -0.16(-4.62%) |
Sep 14, 2023 | 3.590 | 3.590 | 3.350 | 3.460 | 136,624 | +0.04(+1.17%) |
Sep 13, 2023 | 3.590 | 3.590 | 3.400 | 3.420 | 183,748 | -0.07(-2.01%) |
Sep 12, 2023 | 3.520 | 3.720 | 3.320 | 3.490 | 284,390 | -0.12(-3.32%) |
Sep 11, 2023 | 3.580 | 4.110 | 3.520 | 3.610 | 655,989 | +0.17(+4.94%) |
Sep 08, 2023 | 3.270 | 3.440 | 3.080 | 3.440 | 273,211 | +0.17(+5.20%) |
Sep 07, 2023 | 3.330 | 3.528 | 3.156 | 3.270 | 281,702 | -0.06(-1.80%) |
Sep 06, 2023 | 3.030 | 3.340 | 2.960 | 3.330 | 228,684 | +0.27(+8.82%) |
Sep 05, 2023 | 3.120 | 3.245 | 2.980 | 3.060 | 124,200 | -0.03(-0.97%) |
Sep 01, 2023 | 3.130 | 3.168 | 2.980 | 3.090 | 141,114 | -0.02(-0.64%) |
Aug 31, 2023 | 3.360 | 3.415 | 3.100 | 3.110 | 186,929 | -0.22(-6.61%) |
Aug 30, 2023 | 3.320 | 3.460 | 3.290 | 3.330 | 78,869 | +0.02(+0.60%) |
Aug 29, 2023 | 3.440 | 3.486 | 3.260 | 3.310 | 172,668 | -0.11(-3.22%) |
Aug 28, 2023 | 3.380 | 3.486 | 3.220 | 3.420 | 115,537 | +0.05(+1.48%) |
Aug 25, 2023 | 3.450 | 3.500 | 3.330 | 3.370 | 189,825 | -0.09(-2.60%) |
Aug 24, 2023 | 3.620 | 3.760 | 3.410 | 3.460 | 245,502 | -0.13(-3.62%) |
Aug 23, 2023 | 3.560 | 3.740 | 3.540 | 3.590 | 152,173 | +0.03(+0.84%) |
Aug 22, 2023 | 3.500 | 3.620 | 3.450 | 3.560 | 92,432 | +0.03(+0.85%) |
Aug 21, 2023 | 3.660 | 3.700 | 3.430 | 3.530 | 149,338 | -0.11(-3.02%) |
Aug 18, 2023 | 3.530 | 3.850 | 3.508 | 3.640 | 151,154 | +0.07(+1.96%) |
Aug 17, 2023 | 3.760 | 3.820 | 3.450 | 3.570 | 286,232 | -0.21(-5.56%) |
Aug 16, 2023 | 3.910 | 3.974 | 3.715 | 3.780 | 69,912 | -0.18(-4.55%) |
Aug 15, 2023 | 3.890 | 3.980 | 3.820 | 3.960 | 112,256 | +0.07(+1.80%) |
Aug 14, 2023 | 3.700 | 4.000 | 3.560 | 3.890 | 280,799 | +0.24(+6.58%) |
Aug 11, 2023 | 3.630 | 3.760 | 3.530 | 3.650 | 241,028 | -0.01(-0.27%) |
Aug 10, 2023 | 3.740 | 3.920 | 3.620 | 3.660 | 189,117 | -0.05(-1.35%) |
Aug 09, 2023 | 3.960 | 3.960 | 3.680 | 3.710 | 155,365 | -0.18(-4.63%) |
Aug 08, 2023 | 3.890 | 3.935 | 3.761 | 3.890 | 146,267 | -0.03(-0.77%) |
Aug 07, 2023 | 4.180 | 4.190 | 3.890 | 3.920 | 257,092 | -0.24(-5.77%) |
Aug 04, 2023 | 4.180 | 4.250 | 4.100 | 4.160 | 153,466 | -0.02(-0.48%) |
Aug 03, 2023 | 4.400 | 4.440 | 4.160 | 4.180 | 210,921 | -0.21(-4.78%) |
Aug 02, 2023 | 4.520 | 4.520 | 4.325 | 4.390 | 75,361 | -0.14(-3.09%) |
Aug 01, 2023 | 4.620 | 4.740 | 4.430 | 4.530 | 149,184 | -0.19(-4.03%) |
Jul 31, 2023 | 4.750 | 4.900 | 4.640 | 4.720 | 195,385 | -0.04(-0.84%) |
Jul 28, 2023 | 4.620 | 4.800 | 4.502 | 4.760 | 194,572 | +0.15(+3.25%) |
Jul 27, 2023 | 4.710 | 4.750 | 4.530 | 4.610 | 157,201 | -0.08(-1.71%) |
Jul 26, 2023 | 4.820 | 4.860 | 4.675 | 4.690 | 218,437 | -0.14(-2.90%) |
Jul 25, 2023 | 4.960 | 5.000 | 4.800 | 4.830 | 260,001 | -0.15(-3.01%) |
Jul 24, 2023 | 5.040 | 5.100 | 4.912 | 4.980 | 170,667 | -0.06(-1.29%) |
Jul 21, 2023 | 5.050 | 5.160 | 4.900 | 5.045 | 120,039 | -0.00(-0.10%) |
Jul 20, 2023 | 5.150 | 5.212 | 4.900 | 5.050 | 195,322 | -0.10(-1.94%) |
Jul 19, 2023 | 5.150 | 5.360 | 5.040 | 5.150 | 219,698 | +0.00(+0.00%) |
Jul 18, 2023 | 5.250 | 5.650 | 4.980 | 5.150 | 645,461 | +0.09(+1.78%) |
Jul 17, 2023 | 5.020 | 5.186 | 4.900 | 5.060 | 275,977 | +0.01(+0.20%) |
Jul 14, 2023 | 4.970 | 5.100 | 4.870 | 5.050 | 100,634 | +0.08(+1.61%) |
Jul 13, 2023 | 4.870 | 5.029 | 4.790 | 4.970 | 151,911 | +0.08(+1.64%) |
Jul 12, 2023 | 5.390 | 5.560 | 4.820 | 4.890 | 240,290 | -0.28(-5.42%) |
Jul 11, 2023 | 4.680 | 5.190 | 4.670 | 5.170 | 210,310 | +0.49(+10.47%) |
Jul 10, 2023 | 4.450 | 4.760 | 4.270 | 4.680 | 250,368 | +0.24(+5.41%) |
Jul 07, 2023 | 4.510 | 4.540 | 4.330 | 4.440 | 107,609 | +0.01(+0.23%) |
Jul 06, 2023 | 4.230 | 4.590 | 4.112 | 4.430 | 169,734 | +0.10(+2.31%) |
Jul 05, 2023 | 4.200 | 4.479 | 4.115 | 4.330 | 282,392 | +0.11(+2.61%) |