Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.070 | 4.073 | 3.770 | 3.960 | 11,565 | -0.07(-1.74%) |
Sep 28, 2023 | 3.810 | 4.040 | 3.810 | 4.030 | 11,483 | +0.21(+5.50%) |
Sep 27, 2023 | 3.850 | 3.940 | 3.800 | 3.820 | 3,385 | +0.01(+0.26%) |
Sep 26, 2023 | 3.950 | 3.950 | 3.810 | 3.810 | 697 | -0.04(-1.04%) |
Sep 25, 2023 | 3.800 | 3.850 | 3.850 | 3.850 | 1,485 | +0.18(+4.90%) |
Sep 22, 2023 | 3.840 | 3.840 | 3.670 | 3.670 | 3,660 | -0.32(-8.02%) |
Sep 21, 2023 | 3.700 | 3.990 | 3.660 | 3.990 | 1,573 | +0.22(+5.97%) |
Sep 20, 2023 | 3.837 | 3.837 | 3.765 | 3.765 | 3,572 | -0.03(-0.80%) |
Sep 19, 2023 | 3.810 | 3.910 | 3.720 | 3.796 | 4,043 | -0.13(-3.29%) |
Sep 18, 2023 | 3.830 | 3.925 | 3.780 | 3.925 | 2,170 | +0.04(+0.97%) |
Sep 15, 2023 | 3.910 | 3.910 | 3.837 | 3.887 | 2,440 | +0.03(+0.71%) |
Sep 14, 2023 | 3.930 | 3.930 | 3.860 | 3.860 | 1,599 | -0.02(-0.52%) |
Sep 13, 2023 | 3.830 | 3.880 | 3.830 | 3.880 | 1,304 | +0.03(+0.78%) |
Sep 12, 2023 | 3.790 | 4.000 | 3.790 | 3.850 | 5,139 | -0.05(-1.28%) |
Sep 11, 2023 | 4.003 | 4.003 | 3.900 | 3.900 | 4,825 | -0.14(-3.48%) |
Sep 08, 2023 | 3.820 | 4.080 | 3.750 | 4.041 | 12,843 | +0.23(+6.05%) |
Sep 07, 2023 | 3.790 | 3.820 | 3.745 | 3.810 | 2,216 | -0.05(-1.30%) |
Sep 06, 2023 | 3.850 | 3.861 | 3.850 | 3.860 | 1,575 | -0.07(-1.78%) |
Sep 05, 2023 | 3.870 | 3.970 | 3.870 | 3.930 | 3,276 | +0.12(+3.15%) |
Sep 01, 2023 | 3.840 | 3.860 | 3.810 | 3.810 | 1,058 | -0.09(-2.37%) |
Aug 31, 2023 | 3.920 | 3.975 | 3.790 | 3.902 | 3,048 | -0.02(-0.57%) |
Aug 30, 2023 | 3.770 | 3.977 | 3.700 | 3.925 | 4,725 | +0.08(+2.06%) |
Aug 29, 2023 | 3.900 | 3.900 | 3.800 | 3.846 | 5,497 | -0.03(-0.88%) |
Aug 28, 2023 | 3.920 | 3.970 | 3.880 | 3.880 | 2,510 | -0.12(-3.00%) |
Aug 25, 2023 | 3.900 | 4.090 | 3.810 | 4.000 | 8,317 | +0.10(+2.56%) |
Aug 24, 2023 | 3.980 | 3.980 | 3.806 | 3.900 | 13,812 | -0.09(-2.25%) |
Aug 23, 2023 | 4.045 | 4.045 | 3.860 | 3.990 | 8,686 | -0.06(-1.48%) |
Aug 22, 2023 | 4.050 | 4.140 | 4.050 | 4.050 | 2,793 | +0.00(+0.00%) |
Aug 21, 2023 | 4.100 | 4.100 | 4.050 | 4.050 | 8,765 | -0.05(-1.22%) |
Aug 18, 2023 | 4.100 | 4.100 | 4.066 | 4.100 | 5,613 | -0.03(-0.73%) |
Aug 17, 2023 | 4.060 | 4.150 | 4.060 | 4.130 | 6,494 | +0.01(+0.24%) |
Aug 16, 2023 | 4.100 | 4.150 | 4.100 | 4.120 | 6,820 | -0.02(-0.48%) |
Aug 15, 2023 | 4.330 | 4.330 | 4.050 | 4.140 | 16,852 | -0.04(-0.96%) |
Aug 14, 2023 | 4.180 | 4.273 | 4.180 | 4.180 | 5,804 | -0.03(-0.71%) |
Aug 11, 2023 | 4.330 | 4.350 | 4.100 | 4.210 | 23,917 | -0.12(-2.77%) |
Aug 10, 2023 | 4.250 | 4.440 | 4.250 | 4.330 | 2,287 | -0.05(-1.14%) |
Aug 09, 2023 | 4.270 | 4.380 | 4.200 | 4.380 | 19,132 | -0.10(-2.23%) |
Aug 08, 2023 | 4.340 | 4.480 | 4.300 | 4.480 | 11,803 | +0.08(+1.82%) |
Aug 07, 2023 | 4.360 | 4.510 | 4.360 | 4.400 | 8,894 | +0.04(+0.96%) |
Aug 04, 2023 | 4.486 | 4.486 | 4.358 | 4.358 | 909 | -0.01(-0.27%) |
Aug 03, 2023 | 4.350 | 4.454 | 4.350 | 4.370 | 2,123 | -0.12(-2.67%) |
Aug 02, 2023 | 4.310 | 4.490 | 4.290 | 4.490 | 4,293 | +0.13(+2.98%) |
Aug 01, 2023 | 4.400 | 4.460 | 4.220 | 4.360 | 4,926 | -0.06(-1.36%) |
Jul 31, 2023 | 4.650 | 4.650 | 4.390 | 4.420 | 4,255 | -0.04(-0.79%) |
Jul 28, 2023 | 4.610 | 4.610 | 4.430 | 4.455 | 3,627 | -0.10(-2.18%) |
Jul 27, 2023 | 4.510 | 4.600 | 4.490 | 4.554 | 8,694 | +0.15(+3.51%) |
Jul 26, 2023 | 4.440 | 4.470 | 4.342 | 4.400 | 4,187 | +0.08(+1.85%) |
Jul 25, 2023 | 4.465 | 4.465 | 4.320 | 4.320 | 9,319 | -0.04(-0.92%) |
Jul 24, 2023 | 4.520 | 4.640 | 4.360 | 4.360 | 4,727 | -0.14(-3.11%) |
Jul 21, 2023 | 4.590 | 4.650 | 4.440 | 4.500 | 2,431 | +0.11(+2.45%) |
Jul 20, 2023 | 4.520 | 4.540 | 4.350 | 4.392 | 13,923 | -0.15(-3.25%) |
Jul 19, 2023 | 4.610 | 4.880 | 4.510 | 4.540 | 21,775 | -0.07(-1.52%) |
Jul 18, 2023 | 4.685 | 4.685 | 4.590 | 4.610 | 3,461 | -0.05(-1.07%) |
Jul 17, 2023 | 4.630 | 4.756 | 4.580 | 4.660 | 10,566 | +0.10(+2.19%) |
Jul 14, 2023 | 4.740 | 4.740 | 4.550 | 4.560 | 5,846 | -0.08(-1.72%) |
Jul 13, 2023 | 4.580 | 4.800 | 4.510 | 4.640 | 41,435 | +0.07(+1.53%) |
Jul 12, 2023 | 4.810 | 4.810 | 4.550 | 4.570 | 20,723 | -0.17(-3.59%) |
Jul 11, 2023 | 4.550 | 4.800 | 4.550 | 4.740 | 35,799 | +0.11(+2.38%) |
Jul 10, 2023 | 4.730 | 4.730 | 4.580 | 4.630 | 14,725 | -0.08(-1.70%) |
Jul 07, 2023 | 4.700 | 4.890 | 4.550 | 4.710 | 94,149 | +0.16(+3.52%) |
Jul 06, 2023 | 4.550 | 4.980 | 4.525 | 4.550 | 32,070 | -0.01(-0.30%) |
Jul 05, 2023 | 4.720 | 5.000 | 4.520 | 4.564 | 93,201 | -0.16(-3.44%) |