Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.800 | 2.830 | 2.730 | 2.730 | 927,075 | +0.00(+0.00%) |
Sep 28, 2023 | 2.590 | 2.760 | 2.590 | 2.730 | 1,201,907 | -0.14(-4.88%) |
Sep 27, 2023 | 3.020 | 3.020 | 2.830 | 2.870 | 2,299,351 | -0.30(-9.46%) |
Sep 26, 2023 | 3.210 | 3.210 | 3.170 | 3.170 | 285,416 | -0.05(-1.55%) |
Sep 25, 2023 | 3.180 | 3.250 | 3.210 | 3.220 | 559,031 | +0.11(+3.54%) |
Sep 22, 2023 | 3.100 | 3.160 | 3.100 | 3.110 | 441,510 | +0.04(+1.30%) |
Sep 21, 2023 | 3.080 | 3.170 | 3.060 | 3.070 | 395,750 | +0.03(+0.99%) |
Sep 20, 2023 | 3.060 | 3.130 | 3.030 | 3.040 | 392,244 | -0.05(-1.62%) |
Sep 19, 2023 | 3.160 | 3.190 | 3.050 | 3.090 | 589,771 | -0.06(-1.90%) |
Sep 18, 2023 | 3.330 | 3.330 | 3.140 | 3.150 | 449,157 | -0.15(-4.55%) |
Sep 15, 2023 | 3.330 | 3.330 | 3.270 | 3.300 | 274,463 | -0.01(-0.30%) |
Sep 14, 2023 | 3.290 | 3.340 | 3.290 | 3.310 | 310,055 | +0.02(+0.61%) |
Sep 13, 2023 | 3.280 | 3.300 | 3.270 | 3.290 | 234,775 | +0.00(+0.00%) |
Sep 12, 2023 | 3.250 | 3.300 | 3.250 | 3.290 | 275,573 | +0.05(+1.54%) |
Sep 11, 2023 | 3.240 | 3.280 | 3.240 | 3.240 | 260,421 | +0.00(+0.00%) |
Sep 08, 2023 | 3.210 | 3.260 | 3.210 | 3.240 | 602,167 | +0.02(+0.62%) |
Sep 07, 2023 | 3.260 | 3.260 | 3.200 | 3.220 | 309,118 | -0.06(-1.83%) |
Sep 06, 2023 | 3.300 | 3.310 | 3.280 | 3.280 | 389,596 | -0.03(-0.91%) |
Sep 05, 2023 | 3.270 | 3.320 | 3.230 | 3.310 | 1,039,503 | +0.05(+1.53%) |
Sep 01, 2023 | 3.260 | 0 | +0.01(+0.31%) | |||
Aug 31, 2023 | 3.220 | 3.250 | 3.180 | 3.250 | 881,808 | +0.04(+1.25%) |
Aug 30, 2023 | 3.190 | 3.240 | 3.190 | 3.210 | 244,824 | +0.00(+0.00%) |
Aug 29, 2023 | 3.210 | 3.230 | 3.190 | 3.210 | 318,369 | +0.01(+0.31%) |
Aug 28, 2023 | 3.180 | 3.220 | 3.160 | 3.200 | 246,256 | +0.03(+0.95%) |
Aug 25, 2023 | 3.110 | 3.180 | 3.090 | 3.170 | 419,541 | +0.09(+2.92%) |
Aug 24, 2023 | 3.100 | 3.100 | 3.050 | 3.080 | 665,063 | -0.05(-1.60%) |
Aug 23, 2023 | 3.150 | 3.150 | 3.100 | 3.130 | 405,604 | -0.05(-1.57%) |
Aug 22, 2023 | 3.110 | 3.250 | 3.110 | 3.180 | 714,642 | +0.10(+3.25%) |
Aug 21, 2023 | 3.080 | 3.110 | 3.060 | 3.080 | 308,989 | +0.03(+0.98%) |
Aug 18, 2023 | 3.060 | 3.060 | 3.010 | 3.050 | 453,096 | -0.04(-1.29%) |
Aug 17, 2023 | 3.080 | 3.110 | 3.070 | 3.090 | 417,093 | +0.02(+0.65%) |
Aug 16, 2023 | 3.050 | 3.090 | 3.050 | 3.070 | 299,644 | -0.04(-1.29%) |
Aug 15, 2023 | 3.150 | 3.150 | 3.090 | 3.110 | 385,200 | -0.07(-2.20%) |
Aug 14, 2023 | 3.150 | 3.200 | 3.100 | 3.180 | 658,815 | +0.03(+0.95%) |
Aug 11, 2023 | 3.130 | 3.170 | 3.120 | 3.150 | 394,422 | -0.02(-0.63%) |
Aug 10, 2023 | 3.170 | 3.190 | 3.140 | 3.170 | 546,727 | -0.01(-0.31%) |
Aug 09, 2023 | 3.210 | 3.210 | 3.150 | 3.180 | 244,067 | -0.01(-0.31%) |
Aug 08, 2023 | 3.120 | 3.200 | 3.090 | 3.190 | 838,619 | +0.02(+0.63%) |
Aug 04, 2023 | 3.170 | 0 | +0.03(+0.96%) | |||
Aug 03, 2023 | 3.100 | 3.150 | 3.070 | 3.140 | 154,124 | +0.06(+1.95%) |
Aug 02, 2023 | 3.130 | 3.130 | 3.030 | 3.080 | 282,995 | -0.06(-1.91%) |
Aug 01, 2023 | 3.110 | 3.150 | 3.080 | 3.140 | 314,959 | +0.02(+0.64%) |
Jul 31, 2023 | 3.090 | 3.140 | 3.080 | 3.120 | 397,878 | +0.04(+1.30%) |
Jul 28, 2023 | 3.030 | 3.100 | 3.030 | 3.080 | 125,244 | +0.05(+1.65%) |
Jul 27, 2023 | 3.040 | 3.100 | 3.030 | 3.030 | 399,554 | +0.00(+0.00%) |
Jul 26, 2023 | 3.050 | 3.050 | 3.020 | 3.030 | 132,042 | -0.05(-1.62%) |
Jul 25, 2023 | 3.050 | 3.080 | 3.020 | 3.080 | 276,250 | +0.03(+0.98%) |
Jul 24, 2023 | 3.020 | 3.060 | 3.000 | 3.050 | 219,681 | +0.03(+0.99%) |
Jul 21, 2023 | 2.980 | 3.030 | 2.970 | 3.020 | 419,229 | +0.03(+1.00%) |
Jul 20, 2023 | 2.930 | 2.990 | 2.920 | 2.990 | 857,362 | +0.09(+3.10%) |
Jul 19, 2023 | 2.940 | 2.960 | 2.900 | 2.900 | 206,613 | -0.02(-0.68%) |
Jul 18, 2023 | 2.930 | 2.980 | 2.920 | 2.920 | 638,226 | +0.02(+0.69%) |
Jul 17, 2023 | 2.890 | 2.920 | 2.890 | 2.900 | 522,914 | -0.01(-0.34%) |
Jul 14, 2023 | 2.950 | 2.950 | 2.880 | 2.910 | 216,881 | -0.05(-1.69%) |
Jul 13, 2023 | 2.950 | 2.970 | 2.920 | 2.960 | 154,064 | +0.02(+0.68%) |
Jul 12, 2023 | 2.900 | 2.970 | 2.900 | 2.940 | 270,756 | +0.06(+2.08%) |
Jul 11, 2023 | 2.850 | 2.880 | 2.850 | 2.880 | 290,354 | +0.03(+1.05%) |
Jul 10, 2023 | 2.800 | 2.850 | 2.790 | 2.850 | 109,269 | +0.05(+1.79%) |
Jul 07, 2023 | 2.750 | 2.820 | 2.750 | 2.800 | 153,599 | +0.07(+2.56%) |
Jul 06, 2023 | 2.730 | 2.760 | 2.720 | 2.730 | 360,707 | -0.01(-0.36%) |
Jul 05, 2023 | 2.800 | 2.800 | 2.730 | 2.740 | 211,842 | -0.04(-1.44%) |