Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.800 | 2.870 | 2.560 | 2.630 | 18,149 | -0.05(-1.87%) |
Sep 28, 2023 | 2.820 | 2.820 | 2.680 | 2.680 | 8,941 | -0.08(-2.90%) |
Sep 27, 2023 | 2.830 | 2.830 | 2.750 | 2.760 | 6,455 | -0.07(-2.47%) |
Sep 26, 2023 | 2.730 | 2.830 | 2.680 | 2.830 | 4,154 | +0.02(+0.71%) |
Sep 25, 2023 | 2.840 | 2.900 | 2.800 | 2.810 | 6,573 | +0.02(+0.72%) |
Sep 22, 2023 | 2.810 | 2.926 | 2.790 | 2.790 | 7,448 | -0.02(-0.71%) |
Sep 21, 2023 | 2.710 | 2.882 | 2.710 | 2.810 | 5,745 | +0.01(+0.36%) |
Sep 20, 2023 | 2.810 | 2.907 | 2.700 | 2.800 | 8,688 | -0.06(-2.10%) |
Sep 19, 2023 | 2.900 | 2.910 | 2.800 | 2.860 | 12,523 | +0.06(+2.14%) |
Sep 18, 2023 | 2.770 | 2.870 | 2.705 | 2.800 | 56,765 | -0.07(-2.44%) |
Sep 15, 2023 | 3.050 | 3.100 | 2.770 | 2.870 | 50,100 | -0.25(-8.01%) |
Sep 14, 2023 | 3.110 | 3.164 | 3.090 | 3.120 | 12,768 | +0.08(+2.63%) |
Sep 13, 2023 | 3.040 | 3.124 | 3.040 | 3.040 | 9,221 | -0.03(-0.98%) |
Sep 12, 2023 | 3.180 | 3.180 | 3.060 | 3.070 | 10,001 | -0.03(-0.97%) |
Sep 11, 2023 | 3.200 | 3.225 | 3.100 | 3.100 | 7,671 | -0.13(-4.02%) |
Sep 08, 2023 | 3.150 | 3.289 | 3.150 | 3.230 | 15,241 | +0.00(+0.00%) |
Sep 07, 2023 | 3.180 | 3.300 | 3.156 | 3.230 | 4,731 | +0.08(+2.54%) |
Sep 06, 2023 | 3.280 | 3.290 | 3.100 | 3.150 | 8,434 | -0.03(-0.94%) |
Sep 05, 2023 | 3.230 | 3.370 | 3.180 | 3.180 | 17,709 | -0.15(-4.50%) |
Sep 01, 2023 | 3.250 | 3.490 | 3.240 | 3.330 | 19,309 | +0.11(+3.42%) |
Aug 31, 2023 | 3.280 | 3.450 | 3.180 | 3.220 | 16,878 | +0.00(+0.00%) |
Aug 30, 2023 | 3.250 | 3.385 | 3.180 | 3.220 | 31,260 | +0.01(+0.31%) |
Aug 29, 2023 | 3.360 | 3.360 | 3.180 | 3.210 | 23,127 | -0.14(-4.18%) |
Aug 28, 2023 | 3.620 | 3.620 | 3.220 | 3.350 | 30,834 | -0.18(-5.10%) |
Aug 25, 2023 | 3.180 | 3.700 | 3.180 | 3.530 | 48,101 | +0.33(+10.31%) |
Aug 24, 2023 | 3.150 | 3.200 | 3.120 | 3.200 | 9,252 | +0.14(+4.58%) |
Aug 23, 2023 | 3.040 | 3.090 | 3.030 | 3.060 | 9,430 | +0.06(+2.00%) |
Aug 22, 2023 | 3.140 | 3.140 | 2.960 | 3.000 | 15,852 | -0.05(-1.64%) |
Aug 21, 2023 | 3.140 | 3.160 | 3.041 | 3.050 | 24,786 | -0.09(-2.87%) |
Aug 18, 2023 | 3.200 | 3.200 | 3.140 | 3.140 | 5,077 | -0.04(-1.26%) |
Aug 17, 2023 | 3.300 | 3.300 | 3.150 | 3.180 | 2,876 | -0.03(-0.93%) |
Aug 16, 2023 | 3.130 | 3.275 | 3.130 | 3.210 | 6,858 | -0.01(-0.31%) |
Aug 15, 2023 | 3.290 | 3.330 | 3.170 | 3.220 | 5,914 | -0.08(-2.42%) |
Aug 14, 2023 | 3.250 | 3.300 | 3.100 | 3.300 | 33,623 | +0.15(+4.76%) |
Aug 11, 2023 | 3.250 | 3.250 | 3.080 | 3.150 | 14,760 | -0.03(-0.94%) |
Aug 10, 2023 | 3.740 | 3.740 | 3.070 | 3.180 | 44,638 | -0.56(-14.97%) |
Aug 09, 2023 | 3.720 | 3.820 | 3.493 | 3.740 | 14,969 | +0.13(+3.60%) |
Aug 08, 2023 | 3.500 | 3.721 | 3.430 | 3.610 | 21,131 | +0.08(+2.27%) |
Aug 07, 2023 | 3.970 | 3.970 | 3.490 | 3.530 | 42,739 | -0.35(-9.02%) |
Aug 04, 2023 | 3.820 | 3.950 | 3.790 | 3.880 | 10,517 | -0.06(-1.52%) |
Aug 03, 2023 | 3.940 | 3.960 | 3.710 | 3.940 | 26,899 | +0.15(+3.96%) |
Aug 02, 2023 | 3.730 | 3.968 | 3.730 | 3.790 | 8,397 | -0.06(-1.56%) |
Aug 01, 2023 | 3.650 | 3.870 | 3.631 | 3.850 | 15,470 | +0.23(+6.35%) |
Jul 31, 2023 | 3.670 | 3.800 | 3.550 | 3.620 | 12,872 | -0.09(-2.48%) |
Jul 28, 2023 | 3.550 | 3.763 | 3.520 | 3.712 | 12,498 | +0.16(+4.56%) |
Jul 27, 2023 | 3.690 | 3.710 | 3.470 | 3.550 | 9,649 | -0.22(-5.83%) |
Jul 26, 2023 | 3.590 | 3.830 | 3.560 | 3.770 | 8,599 | +0.24(+6.80%) |
Jul 25, 2023 | 3.800 | 3.865 | 3.530 | 3.530 | 14,536 | -0.34(-8.79%) |
Jul 24, 2023 | 3.900 | 3.979 | 3.850 | 3.870 | 10,473 | +0.03(+0.78%) |
Jul 21, 2023 | 3.860 | 3.990 | 3.830 | 3.840 | 27,132 | -0.07(-1.79%) |
Jul 20, 2023 | 3.800 | 4.000 | 3.790 | 3.910 | 25,962 | +0.07(+1.82%) |
Jul 19, 2023 | 3.870 | 3.880 | 3.755 | 3.840 | 15,977 | +0.05(+1.32%) |
Jul 18, 2023 | 3.840 | 3.840 | 3.690 | 3.790 | 10,885 | +0.11(+2.99%) |
Jul 17, 2023 | 3.730 | 3.780 | 3.530 | 3.680 | 24,129 | +0.06(+1.66%) |
Jul 14, 2023 | 3.470 | 3.750 | 3.470 | 3.620 | 28,293 | +0.19(+5.54%) |
Jul 13, 2023 | 3.420 | 3.468 | 3.370 | 3.430 | 16,832 | +0.08(+2.39%) |
Jul 12, 2023 | 3.360 | 3.439 | 3.350 | 3.350 | 4,171 | +0.00(+0.00%) |
Jul 11, 2023 | 3.290 | 3.364 | 3.180 | 3.350 | 7,602 | +0.15(+4.69%) |
Jul 10, 2023 | 3.200 | 3.250 | 3.110 | 3.200 | 7,640 | +0.01(+0.31%) |
Jul 07, 2023 | 3.110 | 3.200 | 3.080 | 3.190 | 3,591 | +0.12(+3.91%) |
Jul 06, 2023 | 3.120 | 3.120 | 3.050 | 3.070 | 3,570 | -0.04(-1.29%) |
Jul 05, 2023 | 3.190 | 3.200 | 3.100 | 3.110 | 11,746 | -0.08(-2.51%) |