Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.950 | 2.990 | 2.735 | 2.920 | 405,625 | +0.00(+0.00%) |
Sep 28, 2023 | 2.930 | 2.930 | 2.670 | 2.920 | 378,500 | +0.07(+2.46%) |
Sep 27, 2023 | 2.920 | 3.010 | 2.765 | 2.850 | 503,449 | -0.03(-1.04%) |
Sep 26, 2023 | 2.990 | 3.240 | 2.865 | 2.880 | 738,342 | -0.11(-3.68%) |
Sep 25, 2023 | 2.930 | 2.990 | 2.910 | 2.990 | 267,382 | +0.05(+1.70%) |
Sep 22, 2023 | 2.910 | 2.955 | 2.810 | 2.940 | 669,479 | +0.13(+4.63%) |
Sep 21, 2023 | 2.920 | 3.000 | 2.775 | 2.810 | 620,104 | -0.12(-4.10%) |
Sep 20, 2023 | 3.110 | 3.120 | 2.920 | 2.930 | 487,456 | -0.16(-5.18%) |
Sep 19, 2023 | 3.050 | 3.100 | 2.978 | 3.090 | 242,834 | +0.06(+1.98%) |
Sep 18, 2023 | 3.120 | 3.120 | 3.005 | 3.030 | 350,671 | -0.08(-2.57%) |
Sep 15, 2023 | 3.240 | 3.330 | 3.090 | 3.110 | 1,007,489 | -0.08(-2.51%) |
Sep 14, 2023 | 3.210 | 3.255 | 3.110 | 3.190 | 297,780 | +0.01(+0.31%) |
Sep 13, 2023 | 3.320 | 3.340 | 3.130 | 3.180 | 290,893 | -0.14(-4.22%) |
Sep 12, 2023 | 3.420 | 3.460 | 3.290 | 3.320 | 289,812 | -0.12(-3.35%) |
Sep 11, 2023 | 3.400 | 3.490 | 3.330 | 3.435 | 198,421 | +0.06(+1.93%) |
Sep 08, 2023 | 3.390 | 3.460 | 3.260 | 3.370 | 276,284 | -0.02(-0.74%) |
Sep 07, 2023 | 3.450 | 3.480 | 3.260 | 3.395 | 423,713 | -0.06(-1.74%) |
Sep 06, 2023 | 3.450 | 3.490 | 3.320 | 3.455 | 305,358 | +0.02(+0.73%) |
Sep 05, 2023 | 3.490 | 3.740 | 3.400 | 3.430 | 317,160 | -0.11(-3.11%) |
Sep 01, 2023 | 3.570 | 3.670 | 3.440 | 3.540 | 295,571 | +0.08(+2.31%) |
Aug 31, 2023 | 3.650 | 3.680 | 3.440 | 3.460 | 359,361 | -0.19(-5.21%) |
Aug 30, 2023 | 3.750 | 3.790 | 3.575 | 3.650 | 227,820 | -0.09(-2.41%) |
Aug 29, 2023 | 3.600 | 3.790 | 3.575 | 3.740 | 226,829 | +0.13(+3.60%) |
Aug 28, 2023 | 3.820 | 3.859 | 3.540 | 3.610 | 315,521 | -0.20(-5.25%) |
Aug 25, 2023 | 3.520 | 3.820 | 3.480 | 3.810 | 293,950 | +0.29(+8.24%) |
Aug 24, 2023 | 3.800 | 3.820 | 3.510 | 3.520 | 426,305 | -0.30(-7.85%) |
Aug 23, 2023 | 3.740 | 3.940 | 3.730 | 3.820 | 292,589 | +0.11(+2.96%) |
Aug 22, 2023 | 3.660 | 3.770 | 3.540 | 3.710 | 312,225 | +0.07(+1.92%) |
Aug 21, 2023 | 3.550 | 3.650 | 3.419 | 3.640 | 421,696 | +0.11(+3.12%) |
Aug 18, 2023 | 3.450 | 3.595 | 3.390 | 3.530 | 711,130 | +0.03(+0.86%) |
Aug 17, 2023 | 3.570 | 3.640 | 3.460 | 3.500 | 404,581 | -0.04(-0.99%) |
Aug 16, 2023 | 3.720 | 3.720 | 3.510 | 3.535 | 490,014 | -0.19(-5.23%) |
Aug 15, 2023 | 3.990 | 3.990 | 3.700 | 3.730 | 506,367 | -0.26(-6.52%) |
Aug 14, 2023 | 4.280 | 4.500 | 3.970 | 3.990 | 590,474 | -0.31(-7.21%) |
Aug 11, 2023 | 4.170 | 4.450 | 4.080 | 4.300 | 297,310 | +0.10(+2.38%) |
Aug 10, 2023 | 4.300 | 4.410 | 4.080 | 4.200 | 362,576 | -0.13(-3.00%) |
Aug 09, 2023 | 3.980 | 4.360 | 3.930 | 4.330 | 479,728 | +0.08(+1.88%) |
Aug 08, 2023 | 3.960 | 4.270 | 3.950 | 4.250 | 295,326 | +0.26(+6.52%) |
Aug 07, 2023 | 4.270 | 4.270 | 3.930 | 3.990 | 414,987 | -0.28(-6.56%) |
Aug 04, 2023 | 4.200 | 4.310 | 4.090 | 4.270 | 349,853 | +0.07(+1.67%) |
Aug 03, 2023 | 3.960 | 4.245 | 3.930 | 4.200 | 607,498 | +0.25(+6.33%) |
Aug 02, 2023 | 4.100 | 4.170 | 3.910 | 3.950 | 506,871 | -0.22(-5.28%) |
Aug 01, 2023 | 4.360 | 4.360 | 4.143 | 4.170 | 353,816 | -0.18(-4.14%) |
Jul 31, 2023 | 4.390 | 4.540 | 4.300 | 4.350 | 286,878 | -0.01(-0.23%) |
Jul 28, 2023 | 4.380 | 4.500 | 4.240 | 4.360 | 744,568 | +0.01(+0.23%) |
Jul 27, 2023 | 4.500 | 4.605 | 4.285 | 4.350 | 514,428 | -0.06(-1.36%) |
Jul 26, 2023 | 4.930 | 4.970 | 4.390 | 4.410 | 905,300 | -0.52(-10.55%) |
Jul 25, 2023 | 5.120 | 5.230 | 4.880 | 4.930 | 1,260,897 | -0.21(-4.09%) |
Jul 24, 2023 | 5.330 | 5.350 | 5.121 | 5.140 | 305,173 | -0.16(-3.02%) |
Jul 21, 2023 | 5.410 | 5.470 | 5.280 | 5.300 | 271,841 | -0.06(-1.12%) |
Jul 20, 2023 | 5.690 | 5.713 | 5.310 | 5.360 | 364,591 | -0.33(-5.80%) |
Jul 19, 2023 | 5.390 | 5.840 | 5.390 | 5.690 | 547,854 | +0.36(+6.75%) |
Jul 18, 2023 | 5.100 | 5.350 | 5.100 | 5.330 | 313,935 | +0.20(+3.90%) |
Jul 17, 2023 | 5.140 | 5.250 | 5.030 | 5.130 | 195,325 | -0.03(-0.58%) |
Jul 14, 2023 | 5.080 | 5.230 | 5.060 | 5.160 | 251,738 | +0.07(+1.38%) |
Jul 13, 2023 | 5.220 | 5.410 | 5.025 | 5.090 | 259,224 | -0.15(-2.86%) |
Jul 12, 2023 | 5.270 | 5.329 | 5.200 | 5.240 | 189,491 | +0.06(+1.16%) |
Jul 11, 2023 | 5.450 | 5.510 | 5.100 | 5.180 | 425,545 | -0.23(-4.25%) |
Jul 10, 2023 | 5.230 | 5.550 | 5.230 | 5.410 | 274,045 | +0.14(+2.66%) |
Jul 07, 2023 | 4.920 | 5.280 | 4.920 | 5.270 | 295,186 | +0.34(+6.90%) |
Jul 06, 2023 | 5.020 | 5.105 | 4.895 | 4.930 | 559,754 | -0.17(-3.33%) |
Jul 05, 2023 | 5.220 | 5.280 | 5.090 | 5.100 | 374,761 | -0.15(-2.86%) |