Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.818 | 2.855 | 2.802 | 2.827 | 838,396 | +0.01(+0.32%) |
Sep 28, 2023 | 2.764 | 2.827 | 2.764 | 2.818 | 1,344,085 | +0.03(+0.98%) |
Sep 27, 2023 | 2.764 | 2.791 | 2.745 | 2.791 | 1,443,645 | +0.03(+0.99%) |
Sep 26, 2023 | 2.755 | 2.791 | 2.755 | 2.764 | 841,407 | -0.03(-0.98%) |
Sep 25, 2023 | 2.755 | 2.800 | 2.777 | 2.791 | 913,361 | +0.01(+0.33%) |
Sep 22, 2023 | 2.791 | 2.818 | 2.773 | 2.782 | 905,799 | -0.02(-0.65%) |
Sep 21, 2023 | 2.827 | 2.827 | 2.791 | 2.800 | 714,489 | -0.05(-1.60%) |
Sep 20, 2023 | 2.873 | 2.882 | 2.836 | 2.845 | 294,836 | -0.01(-0.32%) |
Sep 19, 2023 | 2.873 | 2.873 | 2.832 | 2.855 | 662,712 | -0.01(-0.32%) |
Sep 18, 2023 | 2.855 | 2.882 | 2.845 | 2.864 | 811,775 | +0.00(+0.00%) |
Sep 15, 2023 | 2.918 | 2.918 | 2.845 | 2.864 | 1,101,825 | -0.06(-2.17%) |
Sep 14, 2023 | 2.909 | 2.945 | 2.900 | 2.927 | 1,183,725 | +0.03(+0.94%) |
Sep 13, 2023 | 2.909 | 2.936 | 2.900 | 2.900 | 802,799 | -0.01(-0.47%) |
Sep 12, 2023 | 2.918 | 2.945 | 2.900 | 2.914 | 857,995 | -0.02(-0.77%) |
Sep 11, 2023 | 2.955 | 2.955 | 2.909 | 2.936 | 539,414 | +0.00(+0.00%) |
Sep 08, 2023 | 2.927 | 2.973 | 2.918 | 2.936 | 757,773 | -0.01(-0.19%) |
Sep 07, 2023 | 2.933 | 2.960 | 2.924 | 2.942 | 623,336 | +0.00(+0.00%) |
Sep 06, 2023 | 2.969 | 2.987 | 2.933 | 2.942 | 417,028 | -0.03(-0.91%) |
Sep 05, 2023 | 3.023 | 3.050 | 2.969 | 2.969 | 469,978 | -0.05(-1.79%) |
Sep 01, 2023 | 3.041 | 3.049 | 2.987 | 3.023 | 1,135,423 | +0.00(+0.00%) |
Aug 31, 2023 | 3.014 | 3.041 | 3.014 | 3.023 | 185,940 | +0.02(+0.60%) |
Aug 30, 2023 | 3.005 | 3.036 | 3.005 | 3.005 | 152,780 | +0.00(+0.00%) |
Aug 29, 2023 | 2.960 | 3.005 | 2.952 | 3.005 | 457,540 | +0.04(+1.52%) |
Aug 28, 2023 | 2.960 | 2.988 | 2.951 | 2.960 | 347,207 | +0.00(+0.00%) |
Aug 25, 2023 | 2.951 | 2.960 | 2.924 | 2.960 | 380,929 | +0.02(+0.61%) |
Aug 24, 2023 | 3.005 | 3.009 | 2.942 | 2.942 | 499,547 | -0.05(-1.80%) |
Aug 23, 2023 | 2.969 | 2.996 | 2.969 | 2.996 | 456,351 | +0.05(+1.83%) |
Aug 22, 2023 | 2.969 | 2.978 | 2.942 | 2.942 | 371,419 | -0.03(-0.91%) |
Aug 21, 2023 | 2.969 | 2.978 | 2.937 | 2.969 | 273,751 | +0.01(+0.30%) |
Aug 18, 2023 | 2.942 | 2.973 | 2.933 | 2.960 | 333,443 | +0.00(+0.00%) |
Aug 17, 2023 | 3.014 | 3.014 | 2.951 | 2.960 | 517,774 | -0.04(-1.50%) |
Aug 16, 2023 | 3.032 | 3.032 | 2.991 | 3.005 | 340,349 | -0.03(-0.89%) |
Aug 15, 2023 | 3.059 | 3.059 | 3.014 | 3.032 | 251,237 | -0.04(-1.46%) |
Aug 14, 2023 | 3.068 | 3.077 | 3.059 | 3.077 | 244,601 | +0.01(+0.29%) |
Aug 11, 2023 | 3.050 | 3.104 | 3.014 | 3.068 | 183,964 | +0.01(+0.29%) |
Aug 10, 2023 | 3.059 | 3.104 | 3.041 | 3.059 | 269,312 | +0.00(+0.12%) |
Aug 09, 2023 | 3.064 | 3.080 | 3.046 | 3.055 | 306,351 | +0.00(+0.00%) |
Aug 08, 2023 | 3.046 | 3.073 | 3.046 | 3.055 | 262,087 | -0.04(-1.15%) |
Aug 07, 2023 | 3.082 | 3.113 | 3.077 | 3.091 | 259,560 | +0.04(+1.17%) |
Aug 04, 2023 | 3.046 | 3.095 | 3.046 | 3.055 | 314,237 | +0.01(+0.29%) |
Aug 03, 2023 | 3.073 | 3.109 | 3.046 | 3.046 | 249,955 | -0.04(-1.16%) |
Aug 02, 2023 | 3.135 | 3.144 | 3.064 | 3.082 | 370,226 | -0.07(-2.26%) |
Aug 01, 2023 | 3.171 | 3.198 | 3.131 | 3.153 | 555,372 | -0.01(-0.28%) |
Jul 31, 2023 | 3.135 | 3.162 | 3.118 | 3.162 | 274,817 | +0.03(+0.85%) |
Jul 28, 2023 | 3.118 | 3.135 | 3.113 | 3.135 | 267,752 | +0.04(+1.44%) |
Jul 27, 2023 | 3.109 | 3.135 | 3.073 | 3.091 | 492,381 | -0.01(-0.29%) |
Jul 26, 2023 | 3.082 | 3.100 | 3.073 | 3.100 | 216,260 | +0.03(+0.87%) |
Jul 25, 2023 | 3.082 | 3.082 | 3.064 | 3.073 | 139,163 | +0.01(+0.29%) |
Jul 24, 2023 | 3.082 | 3.091 | 3.064 | 3.064 | 185,430 | -0.02(-0.58%) |
Jul 21, 2023 | 3.082 | 3.082 | 3.055 | 3.082 | 454,803 | +0.04(+1.17%) |
Jul 20, 2023 | 3.100 | 3.109 | 3.037 | 3.046 | 599,991 | -0.05(-1.72%) |
Jul 19, 2023 | 3.091 | 3.118 | 3.086 | 3.100 | 362,506 | +0.01(+0.29%) |
Jul 18, 2023 | 3.055 | 3.100 | 3.051 | 3.091 | 364,792 | +0.04(+1.17%) |
Jul 17, 2023 | 3.028 | 3.064 | 3.028 | 3.055 | 365,980 | +0.02(+0.59%) |
Jul 14, 2023 | 3.073 | 3.089 | 3.037 | 3.037 | 426,099 | -0.04(-1.16%) |
Jul 13, 2023 | 3.064 | 3.082 | 3.037 | 3.073 | 325,145 | +0.03(+0.88%) |
Jul 12, 2023 | 3.037 | 3.073 | 3.028 | 3.046 | 623,534 | +0.02(+0.71%) |
Jul 11, 2023 | 3.007 | 3.043 | 3.003 | 3.025 | 479,039 | +0.04(+1.18%) |
Jul 10, 2023 | 2.963 | 2.998 | 2.963 | 2.990 | 451,987 | +0.03(+0.89%) |
Jul 07, 2023 | 2.954 | 3.007 | 2.946 | 2.963 | 270,910 | +0.00(+0.00%) |
Jul 06, 2023 | 3.016 | 3.034 | 2.954 | 2.963 | 332,427 | -0.09(-2.89%) |
Jul 05, 2023 | 3.043 | 3.087 | 3.034 | 3.051 | 626,348 | -0.02(-0.57%) |