Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.130 | 3.170 | 3.070 | 3.110 | 114,699 | -0.07(-2.20%) |
Sep 28, 2023 | 3.180 | 3.210 | 3.110 | 3.180 | 53,174 | +0.00(+0.00%) |
Sep 27, 2023 | 3.230 | 3.300 | 3.110 | 3.180 | 82,175 | +0.04(+1.27%) |
Sep 26, 2023 | 3.130 | 3.190 | 3.080 | 3.140 | 67,845 | +0.03(+0.96%) |
Sep 25, 2023 | 3.130 | 3.120 | 3.070 | 3.110 | 81,601 | -0.04(-1.27%) |
Sep 22, 2023 | 3.180 | 3.240 | 3.100 | 3.150 | 101,943 | +0.00(+0.00%) |
Sep 21, 2023 | 3.170 | 3.210 | 3.120 | 3.150 | 36,208 | -0.03(-0.94%) |
Sep 20, 2023 | 3.160 | 3.240 | 3.140 | 3.180 | 30,853 | +0.01(+0.32%) |
Sep 19, 2023 | 3.180 | 3.210 | 3.120 | 3.170 | 60,035 | -0.02(-0.63%) |
Sep 18, 2023 | 3.340 | 3.385 | 3.150 | 3.190 | 114,005 | -0.15(-4.49%) |
Sep 15, 2023 | 3.250 | 3.400 | 3.130 | 3.340 | 429,135 | +0.14(+4.37%) |
Sep 14, 2023 | 3.200 | 3.260 | 3.070 | 3.200 | 117,951 | +0.00(+0.00%) |
Sep 13, 2023 | 3.190 | 3.430 | 3.170 | 3.200 | 62,209 | +0.02(+0.63%) |
Sep 12, 2023 | 3.280 | 3.280 | 3.150 | 3.180 | 122,638 | -0.09(-2.75%) |
Sep 11, 2023 | 3.250 | 3.300 | 3.190 | 3.270 | 44,010 | +0.03(+0.93%) |
Sep 08, 2023 | 3.230 | 3.275 | 3.210 | 3.240 | 68,427 | +0.02(+0.62%) |
Sep 07, 2023 | 3.380 | 3.490 | 3.180 | 3.220 | 167,875 | -0.16(-4.73%) |
Sep 06, 2023 | 3.410 | 3.470 | 3.249 | 3.380 | 198,957 | -0.04(-1.17%) |
Sep 05, 2023 | 3.560 | 3.560 | 3.330 | 3.420 | 86,847 | -0.10(-2.84%) |
Sep 01, 2023 | 3.480 | 3.630 | 3.480 | 3.520 | 74,909 | +0.05(+1.44%) |
Aug 31, 2023 | 3.520 | 3.560 | 3.370 | 3.470 | 124,524 | -0.05(-1.42%) |
Aug 30, 2023 | 3.450 | 3.530 | 3.390 | 3.520 | 44,809 | +0.07(+2.03%) |
Aug 29, 2023 | 3.460 | 3.490 | 3.420 | 3.450 | 56,338 | +0.03(+0.88%) |
Aug 28, 2023 | 3.500 | 3.500 | 3.350 | 3.420 | 57,710 | -0.03(-0.87%) |
Aug 25, 2023 | 3.500 | 3.530 | 3.405 | 3.450 | 63,793 | -0.01(-0.29%) |
Aug 24, 2023 | 3.640 | 3.640 | 3.450 | 3.460 | 100,172 | -0.15(-4.16%) |
Aug 23, 2023 | 3.520 | 3.640 | 3.504 | 3.610 | 74,350 | +0.07(+1.98%) |
Aug 22, 2023 | 3.630 | 3.650 | 3.515 | 3.540 | 87,671 | -0.10(-2.75%) |
Aug 21, 2023 | 3.520 | 3.660 | 3.520 | 3.640 | 95,765 | +0.15(+4.30%) |
Aug 18, 2023 | 3.440 | 3.520 | 3.440 | 3.490 | 64,311 | +0.04(+1.16%) |
Aug 17, 2023 | 3.490 | 3.520 | 3.410 | 3.450 | 111,041 | -0.05(-1.43%) |
Aug 16, 2023 | 3.530 | 3.580 | 3.350 | 3.500 | 166,581 | -0.03(-0.85%) |
Aug 15, 2023 | 3.510 | 3.610 | 3.475 | 3.530 | 67,347 | +0.03(+0.86%) |
Aug 14, 2023 | 3.400 | 3.520 | 3.380 | 3.500 | 133,800 | +0.07(+2.04%) |
Aug 11, 2023 | 3.620 | 3.620 | 3.370 | 3.430 | 233,133 | -0.19(-5.25%) |
Aug 10, 2023 | 3.650 | 3.650 | 3.560 | 3.620 | 59,693 | +0.01(+0.28%) |
Aug 09, 2023 | 3.710 | 3.756 | 3.600 | 3.610 | 74,825 | -0.19(-5.00%) |
Aug 08, 2023 | 3.800 | 3.810 | 3.700 | 3.800 | 116,965 | +0.00(+0.00%) |
Aug 07, 2023 | 3.840 | 3.850 | 3.661 | 3.800 | 122,376 | -0.04(-1.04%) |
Aug 04, 2023 | 3.750 | 3.860 | 3.640 | 3.840 | 121,317 | +0.11(+2.95%) |
Aug 03, 2023 | 3.490 | 3.920 | 3.480 | 3.730 | 437,810 | +0.23(+6.57%) |
Aug 02, 2023 | 3.490 | 3.530 | 3.440 | 3.500 | 152,344 | -0.04(-1.13%) |
Aug 01, 2023 | 3.500 | 3.560 | 3.460 | 3.540 | 129,550 | -0.04(-1.12%) |
Jul 31, 2023 | 3.510 | 3.580 | 3.500 | 3.580 | 116,022 | +0.09(+2.58%) |
Jul 28, 2023 | 3.580 | 3.630 | 3.470 | 3.490 | 223,806 | -0.08(-2.24%) |
Jul 27, 2023 | 3.550 | 3.620 | 3.550 | 3.570 | 66,076 | +0.02(+0.56%) |
Jul 26, 2023 | 3.530 | 3.590 | 3.520 | 3.550 | 60,921 | +0.02(+0.57%) |
Jul 25, 2023 | 3.610 | 3.620 | 3.520 | 3.530 | 144,778 | -0.08(-2.22%) |
Jul 24, 2023 | 3.580 | 3.635 | 3.580 | 3.610 | 39,320 | +0.04(+1.12%) |
Jul 21, 2023 | 3.620 | 3.620 | 3.510 | 3.570 | 210,039 | -0.02(-0.56%) |
Jul 20, 2023 | 3.570 | 3.600 | 3.520 | 3.590 | 102,712 | +0.04(+1.13%) |
Jul 19, 2023 | 3.600 | 3.600 | 3.465 | 3.550 | 236,865 | -0.04(-1.11%) |
Jul 18, 2023 | 3.610 | 3.630 | 3.560 | 3.590 | 51,351 | -0.01(-0.28%) |
Jul 17, 2023 | 3.690 | 3.750 | 3.540 | 3.600 | 161,529 | -0.08(-2.17%) |
Jul 14, 2023 | 3.680 | 3.730 | 3.630 | 3.680 | 85,455 | +0.04(+1.10%) |
Jul 13, 2023 | 3.680 | 3.700 | 3.630 | 3.640 | 57,129 | -0.04(-1.09%) |
Jul 12, 2023 | 3.650 | 3.740 | 3.600 | 3.680 | 103,501 | +0.08(+2.22%) |
Jul 11, 2023 | 3.580 | 3.620 | 3.490 | 3.600 | 78,255 | +0.04(+1.12%) |
Jul 10, 2023 | 3.530 | 3.591 | 3.500 | 3.560 | 39,694 | +0.07(+2.01%) |
Jul 07, 2023 | 3.490 | 3.520 | 3.400 | 3.490 | 93,186 | -0.01(-0.29%) |
Jul 06, 2023 | 3.600 | 3.610 | 3.470 | 3.500 | 124,273 | -0.10(-2.78%) |
Jul 05, 2023 | 3.750 | 3.760 | 3.590 | 3.600 | 151,230 | -0.15(-4.00%) |