Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.680 | 2.680 | 2.580 | 2.590 | 424,351 | -0.03(-1.15%) |
Sep 28, 2023 | 2.680 | 2.715 | 2.580 | 2.620 | 453,783 | -0.07(-2.60%) |
Sep 27, 2023 | 2.660 | 2.730 | 2.640 | 2.690 | 437,814 | +0.05(+1.89%) |
Sep 26, 2023 | 2.600 | 2.720 | 2.590 | 2.640 | 434,660 | +0.03(+1.15%) |
Sep 25, 2023 | 2.660 | 2.620 | 2.580 | 2.610 | 594,413 | -0.06(-2.25%) |
Sep 22, 2023 | 2.840 | 2.867 | 2.660 | 2.670 | 514,431 | -0.15(-5.32%) |
Sep 21, 2023 | 2.830 | 2.880 | 2.805 | 2.820 | 403,018 | -0.07(-2.42%) |
Sep 20, 2023 | 2.980 | 3.020 | 2.890 | 2.890 | 381,339 | -0.07(-2.36%) |
Sep 19, 2023 | 2.930 | 3.010 | 2.870 | 2.960 | 284,956 | +0.07(+2.42%) |
Sep 18, 2023 | 2.910 | 2.950 | 2.850 | 2.890 | 454,432 | -0.02(-0.69%) |
Sep 15, 2023 | 3.100 | 3.100 | 2.900 | 2.910 | 742,136 | -0.19(-6.13%) |
Sep 14, 2023 | 3.110 | 3.170 | 3.062 | 3.100 | 333,825 | +0.03(+0.98%) |
Sep 13, 2023 | 3.160 | 3.160 | 3.000 | 3.070 | 418,796 | -0.07(-2.23%) |
Sep 12, 2023 | 3.140 | 3.220 | 3.090 | 3.140 | 329,661 | +0.00(+0.00%) |
Sep 11, 2023 | 3.040 | 3.180 | 3.000 | 3.140 | 387,808 | +0.11(+3.63%) |
Sep 08, 2023 | 3.050 | 3.080 | 2.930 | 3.030 | 456,250 | -0.04(-1.30%) |
Sep 07, 2023 | 3.160 | 3.160 | 3.010 | 3.070 | 493,187 | -0.14(-4.36%) |
Sep 06, 2023 | 3.270 | 3.360 | 3.170 | 3.210 | 550,819 | -0.07(-2.13%) |
Sep 05, 2023 | 3.100 | 3.290 | 3.080 | 3.280 | 413,266 | +0.15(+4.79%) |
Sep 01, 2023 | 3.190 | 3.230 | 3.105 | 3.130 | 480,521 | -0.06(-1.88%) |
Aug 31, 2023 | 3.300 | 3.330 | 3.190 | 3.190 | 371,985 | -0.08(-2.45%) |
Aug 30, 2023 | 3.270 | 3.290 | 3.210 | 3.270 | 249,450 | -0.03(-0.91%) |
Aug 29, 2023 | 3.260 | 3.400 | 3.240 | 3.300 | 527,694 | +0.06(+1.85%) |
Aug 28, 2023 | 3.130 | 3.250 | 3.120 | 3.240 | 319,176 | +0.13(+4.18%) |
Aug 25, 2023 | 3.180 | 3.220 | 3.110 | 3.110 | 373,734 | -0.04(-1.27%) |
Aug 24, 2023 | 3.460 | 3.480 | 3.140 | 3.150 | 664,789 | -0.30(-8.70%) |
Aug 23, 2023 | 3.610 | 3.635 | 3.440 | 3.450 | 343,011 | -0.15(-4.17%) |
Aug 22, 2023 | 3.610 | 3.690 | 3.570 | 3.600 | 656,071 | +0.02(+0.56%) |
Aug 21, 2023 | 3.420 | 3.602 | 3.419 | 3.580 | 1,622,150 | +0.18(+5.29%) |
Aug 18, 2023 | 3.420 | 3.550 | 3.360 | 3.400 | 793,875 | -0.06(-1.73%) |
Aug 17, 2023 | 3.560 | 3.580 | 3.440 | 3.460 | 740,844 | -0.05(-1.42%) |
Aug 16, 2023 | 3.550 | 3.619 | 3.490 | 3.510 | 561,680 | -0.04(-1.13%) |
Aug 15, 2023 | 3.690 | 3.700 | 3.540 | 3.550 | 481,718 | -0.18(-4.83%) |
Aug 14, 2023 | 3.770 | 3.865 | 3.720 | 3.730 | 700,109 | -0.05(-1.32%) |
Aug 11, 2023 | 3.740 | 3.940 | 3.660 | 3.780 | 770,300 | +0.09(+2.58%) |
Aug 10, 2023 | 3.860 | 3.900 | 3.680 | 3.685 | 452,328 | -0.13(-3.53%) |
Aug 09, 2023 | 4.100 | 4.100 | 3.475 | 3.820 | 1,266,715 | -0.18(-4.50%) |
Aug 08, 2023 | 3.750 | 4.070 | 3.720 | 4.000 | 1,042,201 | +0.23(+6.10%) |
Aug 07, 2023 | 3.870 | 3.870 | 3.715 | 3.770 | 440,432 | -0.06(-1.57%) |
Aug 04, 2023 | 3.950 | 3.960 | 3.800 | 3.830 | 1,119,108 | -0.10(-2.67%) |
Aug 03, 2023 | 3.890 | 4.020 | 3.860 | 3.935 | 213,427 | -0.04(-1.01%) |
Aug 02, 2023 | 4.110 | 4.120 | 3.860 | 3.975 | 711,206 | -0.31(-7.34%) |
Aug 01, 2023 | 4.170 | 4.360 | 4.020 | 4.290 | 916,480 | +0.12(+2.88%) |
Jul 31, 2023 | 4.000 | 4.187 | 4.000 | 4.170 | 696,977 | +0.23(+5.84%) |
Jul 28, 2023 | 3.870 | 4.020 | 3.839 | 3.940 | 373,724 | +0.16(+4.23%) |
Jul 27, 2023 | 3.960 | 3.960 | 3.750 | 3.780 | 365,520 | -0.13(-3.32%) |
Jul 26, 2023 | 3.860 | 3.935 | 3.842 | 3.910 | 272,359 | +0.05(+1.30%) |
Jul 25, 2023 | 3.910 | 3.915 | 3.810 | 3.860 | 374,495 | -0.05(-1.28%) |
Jul 24, 2023 | 3.900 | 3.925 | 3.840 | 3.910 | 402,902 | +0.00(+0.00%) |
Jul 21, 2023 | 4.050 | 4.110 | 3.841 | 3.910 | 584,611 | -0.12(-2.98%) |
Jul 20, 2023 | 4.330 | 4.340 | 3.990 | 4.030 | 631,021 | -0.27(-6.28%) |
Jul 19, 2023 | 4.360 | 4.440 | 4.210 | 4.300 | 1,546,949 | +0.00(+0.00%) |
Jul 18, 2023 | 4.410 | 4.505 | 4.280 | 4.300 | 1,016,915 | -0.12(-2.71%) |
Jul 17, 2023 | 4.120 | 4.540 | 4.110 | 4.420 | 2,404,280 | +0.42(+10.50%) |
Jul 14, 2023 | 3.950 | 4.005 | 3.895 | 4.000 | 378,670 | +0.04(+1.01%) |
Jul 13, 2023 | 4.090 | 4.170 | 3.939 | 3.960 | 485,031 | -0.13(-3.18%) |
Jul 12, 2023 | 4.200 | 4.230 | 4.030 | 4.090 | 434,918 | +0.01(+0.25%) |
Jul 11, 2023 | 3.990 | 4.150 | 3.935 | 4.080 | 829,139 | +0.10(+2.51%) |
Jul 10, 2023 | 3.810 | 4.005 | 3.810 | 3.980 | 1,166,421 | +0.13(+3.38%) |
Jul 07, 2023 | 3.650 | 3.920 | 3.650 | 3.850 | 382,914 | +0.15(+4.05%) |
Jul 06, 2023 | 3.880 | 3.880 | 3.605 | 3.700 | 929,846 | -0.29(-7.27%) |
Jul 05, 2023 | 3.960 | 4.020 | 3.915 | 3.990 | 581,378 | +0.00(+0.00%) |