Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.740 | 2.780 | 2.695 | 2.740 | 402,390 | +0.06(+2.24%) |
Sep 28, 2023 | 2.640 | 2.730 | 2.590 | 2.680 | 554,137 | +0.02(+0.75%) |
Sep 27, 2023 | 2.530 | 2.660 | 2.530 | 2.660 | 646,710 | +0.10(+3.91%) |
Sep 26, 2023 | 2.590 | 2.640 | 2.550 | 2.560 | 581,770 | -0.05(-1.92%) |
Sep 25, 2023 | 2.660 | 2.610 | 2.580 | 2.610 | 519,978 | -0.09(-3.33%) |
Sep 22, 2023 | 2.860 | 2.860 | 2.690 | 2.700 | 571,765 | -0.07(-2.53%) |
Sep 21, 2023 | 2.770 | 2.830 | 2.720 | 2.770 | 960,814 | -0.11(-3.82%) |
Sep 20, 2023 | 2.830 | 2.960 | 2.790 | 2.880 | 1,366,042 | +0.17(+6.27%) |
Sep 19, 2023 | 2.800 | 2.800 | 2.700 | 2.710 | 838,373 | -0.13(-4.58%) |
Sep 18, 2023 | 2.800 | 2.885 | 2.730 | 2.840 | 783,311 | +0.09(+3.27%) |
Sep 15, 2023 | 2.800 | 2.860 | 2.720 | 2.750 | 1,355,408 | -0.07(-2.48%) |
Sep 14, 2023 | 2.860 | 2.900 | 2.755 | 2.820 | 1,423,461 | +0.00(+0.00%) |
Sep 13, 2023 | 2.820 | 2.975 | 2.790 | 2.820 | 1,224,935 | -0.01(-0.35%) |
Sep 12, 2023 | 2.770 | 2.910 | 2.770 | 2.830 | 659,481 | +0.02(+0.71%) |
Sep 11, 2023 | 2.830 | 2.865 | 2.740 | 2.810 | 488,112 | +0.01(+0.36%) |
Sep 08, 2023 | 2.740 | 2.820 | 2.720 | 2.800 | 703,242 | +0.15(+5.66%) |
Sep 07, 2023 | 2.760 | 2.764 | 2.650 | 2.650 | 487,718 | -0.12(-4.33%) |
Sep 06, 2023 | 2.810 | 2.900 | 2.760 | 2.770 | 492,128 | -0.05(-1.77%) |
Sep 05, 2023 | 2.950 | 2.975 | 2.820 | 2.820 | 808,996 | -0.17(-5.69%) |
Sep 01, 2023 | 3.000 | 3.020 | 2.940 | 2.990 | 511,004 | +0.07(+2.40%) |
Aug 31, 2023 | 3.040 | 3.047 | 2.910 | 2.920 | 1,032,372 | -0.16(-5.19%) |
Aug 30, 2023 | 3.150 | 3.150 | 3.040 | 3.080 | 815,463 | -0.02(-0.65%) |
Aug 29, 2023 | 3.050 | 3.140 | 3.000 | 3.100 | 639,237 | +0.04(+1.31%) |
Aug 28, 2023 | 3.040 | 3.085 | 2.990 | 3.060 | 650,609 | +0.02(+0.66%) |
Aug 25, 2023 | 3.110 | 3.120 | 3.000 | 3.040 | 1,258,132 | -0.13(-4.10%) |
Aug 24, 2023 | 3.310 | 3.330 | 3.150 | 3.170 | 1,465,208 | -0.16(-4.80%) |
Aug 23, 2023 | 3.290 | 3.460 | 3.270 | 3.330 | 2,632,176 | +0.03(+0.91%) |
Aug 22, 2023 | 3.190 | 3.350 | 3.060 | 3.300 | 2,503,756 | +0.17(+5.43%) |
Aug 21, 2023 | 3.280 | 3.320 | 3.110 | 3.130 | 2,231,707 | -0.16(-4.86%) |
Aug 18, 2023 | 2.930 | 3.330 | 2.920 | 3.290 | 4,305,741 | +0.19(+6.13%) |
Aug 17, 2023 | 3.230 | 3.230 | 3.100 | 3.100 | 2,019,964 | -0.10(-3.13%) |
Aug 16, 2023 | 3.210 | 3.240 | 3.130 | 3.200 | 1,744,056 | -0.05(-1.54%) |
Aug 15, 2023 | 3.300 | 3.325 | 3.095 | 3.250 | 4,164,057 | -0.46(-12.40%) |
Aug 14, 2023 | 3.670 | 3.770 | 3.640 | 3.710 | 755,857 | -0.02(-0.54%) |
Aug 11, 2023 | 3.840 | 3.890 | 3.690 | 3.730 | 1,170,279 | -0.20(-5.09%) |
Aug 10, 2023 | 3.830 | 3.985 | 3.820 | 3.930 | 1,617,844 | +0.30(+8.26%) |
Aug 09, 2023 | 3.770 | 3.770 | 3.630 | 3.630 | 804,635 | -0.19(-4.97%) |
Aug 08, 2023 | 3.720 | 3.830 | 3.690 | 3.820 | 562,877 | +0.05(+1.33%) |
Aug 07, 2023 | 3.770 | 3.794 | 3.700 | 3.770 | 752,204 | -0.06(-1.57%) |
Aug 04, 2023 | 3.860 | 3.950 | 3.775 | 3.830 | 722,507 | +0.07(+1.86%) |
Aug 03, 2023 | 3.940 | 3.955 | 3.750 | 3.760 | 1,118,430 | -0.19(-4.81%) |
Aug 02, 2023 | 3.940 | 3.965 | 3.845 | 3.950 | 689,951 | +0.01(+0.25%) |
Aug 01, 2023 | 3.930 | 3.975 | 3.830 | 3.940 | 785,557 | -0.09(-2.23%) |
Jul 31, 2023 | 4.070 | 4.148 | 3.985 | 4.030 | 1,014,647 | +0.01(+0.25%) |
Jul 28, 2023 | 4.060 | 4.160 | 3.990 | 4.020 | 1,259,095 | -0.04(-0.99%) |
Jul 27, 2023 | 4.410 | 4.450 | 4.040 | 4.060 | 2,203,266 | -0.24(-5.58%) |
Jul 26, 2023 | 4.180 | 4.330 | 4.120 | 4.300 | 1,244,152 | +0.09(+2.14%) |
Jul 25, 2023 | 4.440 | 4.470 | 4.160 | 4.210 | 1,818,871 | -0.17(-3.88%) |
Jul 24, 2023 | 4.280 | 4.428 | 4.190 | 4.380 | 1,236,321 | +0.09(+2.10%) |
Jul 21, 2023 | 4.110 | 4.345 | 4.110 | 4.290 | 1,594,254 | +0.30(+7.52%) |
Jul 20, 2023 | 4.140 | 4.180 | 3.960 | 3.990 | 1,180,196 | -0.13(-3.16%) |
Jul 19, 2023 | 4.100 | 4.160 | 4.030 | 4.120 | 804,437 | +0.05(+1.23%) |
Jul 18, 2023 | 4.120 | 4.230 | 4.070 | 4.070 | 1,433,031 | -0.06(-1.45%) |
Jul 17, 2023 | 4.000 | 4.200 | 4.000 | 4.130 | 2,702,891 | +0.04(+0.98%) |
Jul 14, 2023 | 4.250 | 4.270 | 4.065 | 4.090 | 2,407,187 | -0.26(-5.98%) |
Jul 13, 2023 | 4.530 | 4.540 | 4.330 | 4.350 | 1,947,123 | -0.10(-2.25%) |
Jul 12, 2023 | 4.590 | 4.620 | 4.410 | 4.450 | 1,493,399 | -0.02(-0.45%) |
Jul 11, 2023 | 4.500 | 4.551 | 4.315 | 4.470 | 2,635,298 | -0.29(-6.09%) |
Jul 10, 2023 | 4.900 | 5.035 | 4.750 | 4.760 | 1,771,135 | -0.14(-2.86%) |
Jul 07, 2023 | 4.920 | 5.020 | 4.900 | 4.900 | 1,379,109 | +0.10(+2.08%) |
Jul 06, 2023 | 5.120 | 5.170 | 4.800 | 4.800 | 2,482,634 | -0.56(-10.45%) |
Jul 05, 2023 | 5.400 | 5.480 | 5.265 | 5.360 | 1,709,151 | -0.17(-3.07%) |