Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.240 | 2.260 | 2.120 | 2.150 | 713,241 | -0.07(-3.15%) |
Sep 28, 2023 | 2.210 | 2.270 | 2.101 | 2.220 | 553,868 | +0.00(+0.00%) |
Sep 27, 2023 | 2.270 | 2.370 | 2.200 | 2.220 | 476,445 | -0.05(-2.20%) |
Sep 26, 2023 | 2.290 | 2.535 | 2.260 | 2.270 | 1,253,407 | -0.08(-3.40%) |
Sep 25, 2023 | 2.240 | 2.355 | 2.240 | 2.350 | 1,365,964 | +0.07(+3.07%) |
Sep 22, 2023 | 2.250 | 2.310 | 2.180 | 2.280 | 1,117,733 | +0.01(+0.44%) |
Sep 21, 2023 | 2.220 | 2.345 | 2.120 | 2.270 | 1,295,541 | -0.01(-0.44%) |
Sep 20, 2023 | 2.200 | 2.400 | 2.150 | 2.280 | 1,034,322 | +0.04(+1.79%) |
Sep 19, 2023 | 2.280 | 2.280 | 1.900 | 2.240 | 1,657,572 | +0.09(+4.19%) |
Sep 18, 2023 | 2.530 | 2.530 | 2.100 | 2.150 | 1,907,475 | -0.36(-14.34%) |
Sep 15, 2023 | 2.700 | 2.710 | 2.439 | 2.510 | 2,927,767 | -0.20(-7.38%) |
Sep 14, 2023 | 2.500 | 2.760 | 2.465 | 2.710 | 2,173,115 | +0.24(+9.72%) |
Sep 13, 2023 | 2.660 | 2.760 | 2.455 | 2.470 | 663,263 | -0.19(-7.14%) |
Sep 12, 2023 | 2.810 | 2.870 | 2.650 | 2.660 | 646,901 | -0.18(-6.34%) |
Sep 11, 2023 | 2.910 | 2.930 | 2.780 | 2.840 | 310,511 | -0.05(-1.73%) |
Sep 08, 2023 | 2.890 | 2.920 | 2.740 | 2.890 | 344,688 | +0.03(+1.05%) |
Sep 07, 2023 | 3.010 | 3.024 | 2.855 | 2.860 | 430,412 | -0.17(-5.61%) |
Sep 06, 2023 | 3.070 | 3.130 | 2.830 | 3.030 | 565,184 | -0.03(-0.98%) |
Sep 05, 2023 | 3.200 | 3.315 | 3.030 | 3.060 | 603,665 | -0.16(-4.97%) |
Sep 01, 2023 | 3.200 | 3.315 | 3.175 | 3.220 | 340,048 | +0.09(+2.88%) |
Aug 31, 2023 | 3.310 | 3.355 | 3.120 | 3.130 | 411,051 | -0.18(-5.44%) |
Aug 30, 2023 | 3.230 | 3.450 | 3.235 | 3.310 | 321,017 | +0.04(+1.22%) |
Aug 29, 2023 | 3.200 | 3.450 | 3.190 | 3.270 | 439,172 | +0.06(+1.87%) |
Aug 28, 2023 | 3.060 | 3.240 | 3.060 | 3.210 | 645,545 | +0.21(+7.00%) |
Aug 25, 2023 | 3.070 | 3.120 | 2.945 | 3.000 | 476,152 | -0.04(-1.32%) |
Aug 24, 2023 | 3.090 | 3.100 | 2.980 | 3.040 | 679,271 | -0.06(-1.94%) |
Aug 23, 2023 | 3.130 | 3.249 | 3.100 | 3.100 | 577,851 | -0.07(-2.21%) |
Aug 22, 2023 | 3.590 | 3.750 | 3.070 | 3.170 | 1,980,297 | -0.47(-12.91%) |
Aug 21, 2023 | 2.870 | 3.690 | 2.810 | 3.640 | 5,451,288 | +0.80(+28.17%) |
Aug 18, 2023 | 2.680 | 3.030 | 2.630 | 2.840 | 2,855,648 | +0.37(+14.98%) |
Aug 17, 2023 | 2.600 | 2.631 | 2.420 | 2.470 | 728,185 | -0.15(-5.73%) |
Aug 16, 2023 | 2.740 | 2.740 | 2.610 | 2.620 | 295,764 | -0.12(-4.38%) |
Aug 15, 2023 | 2.820 | 2.840 | 2.730 | 2.740 | 204,825 | -0.11(-3.86%) |
Aug 14, 2023 | 2.870 | 2.870 | 2.700 | 2.850 | 293,539 | -0.06(-2.06%) |
Aug 11, 2023 | 2.900 | 2.960 | 2.860 | 2.910 | 266,159 | -0.04(-1.36%) |
Aug 10, 2023 | 2.980 | 3.015 | 2.890 | 2.950 | 293,097 | -0.02(-0.67%) |
Aug 09, 2023 | 3.050 | 3.050 | 2.910 | 2.970 | 338,984 | -0.06(-1.98%) |
Aug 08, 2023 | 2.960 | 3.050 | 2.860 | 3.030 | 252,534 | +0.08(+2.71%) |
Aug 07, 2023 | 3.090 | 3.110 | 2.920 | 2.950 | 417,107 | -0.16(-5.14%) |
Aug 04, 2023 | 3.000 | 3.200 | 2.990 | 3.110 | 380,870 | +0.13(+4.36%) |
Aug 03, 2023 | 2.980 | 3.070 | 2.860 | 2.980 | 635,709 | -0.04(-1.32%) |
Aug 02, 2023 | 3.150 | 3.163 | 2.900 | 3.020 | 409,993 | -0.18(-5.63%) |
Aug 01, 2023 | 3.290 | 3.340 | 3.105 | 3.200 | 624,902 | -0.09(-2.74%) |
Jul 31, 2023 | 3.050 | 3.300 | 3.000 | 3.290 | 575,164 | +0.29(+9.67%) |
Jul 28, 2023 | 2.950 | 3.025 | 2.920 | 3.000 | 532,727 | +0.13(+4.53%) |
Jul 27, 2023 | 3.160 | 3.160 | 2.850 | 2.870 | 773,473 | -0.25(-8.01%) |
Jul 26, 2023 | 3.210 | 3.260 | 3.085 | 3.120 | 399,486 | -0.13(-4.00%) |
Jul 25, 2023 | 3.450 | 3.457 | 3.250 | 3.250 | 524,600 | -0.20(-5.80%) |
Jul 24, 2023 | 3.580 | 3.580 | 3.420 | 3.450 | 359,548 | -0.11(-3.09%) |
Jul 21, 2023 | 3.380 | 3.575 | 3.250 | 3.560 | 535,178 | +0.25(+7.55%) |
Jul 20, 2023 | 3.390 | 3.480 | 3.260 | 3.310 | 663,865 | -0.09(-2.65%) |
Jul 19, 2023 | 3.610 | 3.740 | 3.250 | 3.400 | 1,001,823 | -0.14(-3.95%) |
Jul 18, 2023 | 3.700 | 3.790 | 3.510 | 3.540 | 591,776 | -0.08(-2.21%) |
Jul 17, 2023 | 3.490 | 3.725 | 3.450 | 3.620 | 463,611 | +0.12(+3.43%) |
Jul 14, 2023 | 3.540 | 3.660 | 3.430 | 3.500 | 296,934 | -0.05(-1.41%) |
Jul 13, 2023 | 3.640 | 3.770 | 3.480 | 3.550 | 520,656 | -0.08(-2.20%) |
Jul 12, 2023 | 3.450 | 3.645 | 3.420 | 3.630 | 841,821 | +0.23(+6.76%) |
Jul 11, 2023 | 3.270 | 3.440 | 3.230 | 3.400 | 697,983 | +0.14(+4.29%) |
Jul 10, 2023 | 3.210 | 3.440 | 3.150 | 3.260 | 716,254 | +0.05(+1.56%) |
Jul 07, 2023 | 3.050 | 3.250 | 3.045 | 3.210 | 631,174 | +0.14(+4.56%) |
Jul 06, 2023 | 3.090 | 3.160 | 2.960 | 3.070 | 823,158 | -0.12(-3.76%) |
Jul 05, 2023 | 3.220 | 3.220 | 2.940 | 3.190 | 1,485,217 | -0.05(-1.54%) |