Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.530 | 2.700 | 2.510 | 2.530 | 626,207 | +0.04(+1.61%) |
Sep 28, 2023 | 2.750 | 2.750 | 2.480 | 2.490 | 868,307 | -0.25(-9.12%) |
Sep 27, 2023 | 2.850 | 2.885 | 2.730 | 2.740 | 380,229 | -0.02(-0.72%) |
Sep 26, 2023 | 2.850 | 3.000 | 2.760 | 2.760 | 497,106 | -0.08(-2.82%) |
Sep 25, 2023 | 2.850 | 2.868 | 2.805 | 2.840 | 471,763 | -0.07(-2.41%) |
Sep 22, 2023 | 2.940 | 3.031 | 2.865 | 2.910 | 643,919 | -0.11(-3.64%) |
Sep 21, 2023 | 3.020 | 3.060 | 2.870 | 3.020 | 718,856 | +0.00(+0.00%) |
Sep 20, 2023 | 3.120 | 3.235 | 3.020 | 3.020 | 502,079 | -0.10(-3.21%) |
Sep 19, 2023 | 3.170 | 3.215 | 3.030 | 3.120 | 570,315 | -0.04(-1.27%) |
Sep 18, 2023 | 3.390 | 3.540 | 3.090 | 3.160 | 1,045,305 | -0.18(-5.39%) |
Sep 15, 2023 | 3.420 | 3.460 | 3.235 | 3.340 | 3,883,246 | -0.07(-2.05%) |
Sep 14, 2023 | 3.390 | 3.480 | 3.280 | 3.410 | 625,061 | +0.03(+0.89%) |
Sep 13, 2023 | 3.400 | 3.495 | 3.320 | 3.380 | 825,223 | +0.04(+1.20%) |
Sep 12, 2023 | 3.520 | 3.520 | 3.310 | 3.340 | 765,545 | -0.17(-4.84%) |
Sep 11, 2023 | 3.740 | 3.740 | 3.420 | 3.510 | 844,682 | -0.23(-6.15%) |
Sep 08, 2023 | 3.460 | 3.910 | 3.370 | 3.740 | 1,336,032 | +0.32(+9.36%) |
Sep 07, 2023 | 3.520 | 3.540 | 3.340 | 3.420 | 1,078,988 | -0.09(-2.56%) |
Sep 06, 2023 | 3.850 | 3.920 | 3.500 | 3.510 | 1,429,762 | -0.36(-9.18%) |
Sep 05, 2023 | 3.830 | 3.890 | 3.640 | 3.865 | 832,250 | +0.04(+0.91%) |
Sep 01, 2023 | 3.790 | 3.950 | 3.760 | 3.830 | 697,348 | +0.05(+1.32%) |
Aug 31, 2023 | 3.880 | 3.910 | 3.760 | 3.780 | 536,260 | -0.13(-3.32%) |
Aug 30, 2023 | 3.930 | 3.940 | 3.760 | 3.910 | 465,926 | +0.01(+0.26%) |
Aug 29, 2023 | 3.830 | 4.010 | 3.760 | 3.900 | 447,798 | +0.06(+1.56%) |
Aug 28, 2023 | 4.020 | 4.080 | 3.820 | 3.840 | 534,266 | -0.18(-4.48%) |
Aug 25, 2023 | 3.970 | 4.060 | 3.730 | 4.020 | 878,810 | +0.12(+3.21%) |
Aug 24, 2023 | 4.050 | 4.060 | 3.890 | 3.895 | 649,218 | -0.14(-3.35%) |
Aug 23, 2023 | 4.000 | 4.310 | 3.980 | 4.030 | 820,540 | +0.08(+2.03%) |
Aug 22, 2023 | 4.000 | 4.158 | 3.860 | 3.950 | 915,563 | -0.02(-0.50%) |
Aug 21, 2023 | 4.150 | 4.315 | 3.970 | 3.970 | 1,285,458 | -0.36(-8.31%) |
Aug 18, 2023 | 4.290 | 4.530 | 4.190 | 4.330 | 1,343,222 | -0.05(-1.14%) |
Aug 17, 2023 | 4.150 | 4.570 | 4.060 | 4.380 | 1,580,469 | +0.21(+5.04%) |
Aug 16, 2023 | 4.170 | 4.350 | 4.018 | 4.170 | 1,689,174 | +0.03(+0.72%) |
Aug 15, 2023 | 4.200 | 4.478 | 3.950 | 4.140 | 3,800,796 | -0.19(-4.39%) |
Aug 14, 2023 | 4.980 | 5.020 | 3.815 | 4.330 | 9,747,079 | -3.07(-41.49%) |
Aug 11, 2023 | 7.430 | 7.520 | 7.070 | 7.400 | 856,402 | +0.01(+0.14%) |
Aug 10, 2023 | 7.450 | 7.795 | 7.340 | 7.390 | 881,673 | -0.05(-0.67%) |
Aug 09, 2023 | 7.480 | 7.590 | 7.150 | 7.440 | 842,885 | +0.12(+1.64%) |
Aug 08, 2023 | 7.400 | 7.452 | 7.110 | 7.320 | 630,730 | -0.11(-1.48%) |
Aug 07, 2023 | 7.510 | 7.610 | 6.960 | 7.430 | 1,087,963 | -0.08(-1.07%) |
Aug 04, 2023 | 7.780 | 7.847 | 7.480 | 7.510 | 805,052 | -0.21(-2.72%) |
Aug 03, 2023 | 7.780 | 7.990 | 7.610 | 7.720 | 829,166 | -0.16(-2.03%) |
Aug 02, 2023 | 7.520 | 7.930 | 7.310 | 7.880 | 1,431,699 | +0.38(+5.07%) |
Aug 01, 2023 | 9.030 | 9.030 | 7.320 | 7.500 | 3,909,523 | -1.64(-17.94%) |
Jul 31, 2023 | 9.680 | 9.767 | 9.070 | 9.140 | 967,167 | -0.44(-4.59%) |
Jul 28, 2023 | 9.570 | 10.09 | 9.540 | 9.580 | 1,008,441 | +0.07(+0.74%) |
Jul 27, 2023 | 10.41 | 10.43 | 9.360 | 9.510 | 1,248,247 | -0.82(-7.94%) |
Jul 26, 2023 | 10.21 | 10.58 | 10.13 | 10.33 | 584,304 | +0.11(+1.08%) |
Jul 25, 2023 | 10.89 | 11.10 | 10.13 | 10.22 | 1,130,052 | -0.73(-6.67%) |
Jul 24, 2023 | 11.08 | 11.24 | 10.65 | 10.95 | 852,736 | -0.13(-1.17%) |
Jul 21, 2023 | 11.33 | 11.74 | 10.73 | 11.08 | 1,081,507 | -0.15(-1.34%) |
Jul 20, 2023 | 11.62 | 12.02 | 11.09 | 11.23 | 949,796 | -0.62(-5.23%) |
Jul 19, 2023 | 11.44 | 12.21 | 11.20 | 11.85 | 1,693,255 | +0.56(+4.96%) |
Jul 18, 2023 | 10.66 | 11.64 | 10.66 | 11.29 | 1,972,347 | +0.56(+5.22%) |
Jul 17, 2023 | 10.15 | 10.88 | 10.02 | 10.73 | 1,513,296 | +0.43(+4.17%) |
Jul 14, 2023 | 11.18 | 11.36 | 10.26 | 10.30 | 1,694,237 | -1.09(-9.57%) |
Jul 13, 2023 | 11.40 | 12.40 | 11.20 | 11.39 | 2,931,070 | +0.01(+0.09%) |
Jul 12, 2023 | 10.59 | 11.65 | 10.50 | 11.38 | 3,096,340 | +0.82(+7.77%) |
Jul 11, 2023 | 10.05 | 10.58 | 9.822 | 10.56 | 2,287,613 | +0.42(+4.14%) |
Jul 10, 2023 | 10.03 | 10.15 | 9.260 | 10.14 | 3,918,403 | -0.03(-0.29%) |
Jul 07, 2023 | 11.00 | 11.25 | 9.650 | 10.17 | 6,651,730 | -0.71(-6.53%) |
Jul 06, 2023 | 10.31 | 11.61 | 8.800 | 10.88 | 23,795,796 | -0.33(-2.94%) |
Jul 05, 2023 | 8.270 | 11.44 | 8.040 | 11.21 | 35,727,888 | +3.33(+42.26%) |