Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.000 | 2.065 | 1.920 | 1.950 | 6,450,171 | -0.04(-2.01%) |
Sep 28, 2023 | 1.920 | 2.065 | 1.860 | 1.990 | 9,733,924 | +0.07(+3.65%) |
Sep 27, 2023 | 1.920 | 1.940 | 1.860 | 1.920 | 6,561,584 | +0.07(+3.78%) |
Sep 26, 2023 | 1.900 | 1.959 | 1.842 | 1.850 | 4,652,333 | -0.07(-3.65%) |
Sep 25, 2023 | 1.880 | 1.960 | 1.920 | 1.920 | 6,487,019 | +0.02(+1.05%) |
Sep 22, 2023 | 2.000 | 2.020 | 1.890 | 1.900 | 8,883,034 | -0.08(-4.04%) |
Sep 21, 2023 | 1.950 | 2.010 | 1.920 | 1.980 | 7,941,490 | -0.02(-1.00%) |
Sep 20, 2023 | 2.060 | 2.115 | 2.000 | 2.000 | 7,363,490 | -0.09(-4.31%) |
Sep 19, 2023 | 2.170 | 2.190 | 2.040 | 2.090 | 9,749,514 | -0.06(-2.79%) |
Sep 18, 2023 | 2.200 | 2.270 | 2.125 | 2.150 | 8,624,075 | +0.05(+2.38%) |
Sep 15, 2023 | 2.160 | 2.170 | 2.070 | 2.100 | 6,210,676 | -0.06(-2.78%) |
Sep 14, 2023 | 2.200 | 2.270 | 2.135 | 2.160 | 8,534,499 | +0.06(+2.86%) |
Sep 13, 2023 | 2.160 | 2.210 | 2.070 | 2.100 | 8,281,237 | -0.04(-1.87%) |
Sep 12, 2023 | 2.200 | 2.350 | 2.120 | 2.140 | 14,684,968 | +0.00(+0.00%) |
Sep 11, 2023 | 2.220 | 2.242 | 2.120 | 2.140 | 8,170,842 | -0.09(-4.04%) |
Sep 08, 2023 | 2.280 | 2.300 | 2.190 | 2.230 | 6,382,488 | -0.06(-2.62%) |
Sep 07, 2023 | 2.250 | 2.320 | 2.190 | 2.290 | 7,368,911 | +0.01(+0.44%) |
Sep 06, 2023 | 2.290 | 2.350 | 2.210 | 2.280 | 7,843,763 | +0.00(+0.00%) |
Sep 05, 2023 | 2.340 | 2.350 | 2.270 | 2.280 | 6,969,499 | -0.09(-3.80%) |
Sep 01, 2023 | 2.440 | 2.480 | 2.300 | 2.370 | 8,823,144 | -0.06(-2.47%) |
Aug 31, 2023 | 2.630 | 2.660 | 2.410 | 2.430 | 10,436,864 | -0.21(-7.95%) |
Aug 30, 2023 | 2.640 | 2.650 | 2.540 | 2.640 | 8,207,814 | -0.02(-0.75%) |
Aug 29, 2023 | 2.270 | 2.740 | 2.250 | 2.660 | 13,320,183 | +0.38(+16.67%) |
Aug 28, 2023 | 2.290 | 2.320 | 2.250 | 2.280 | 6,386,583 | +0.01(+0.44%) |
Aug 25, 2023 | 2.270 | 2.320 | 2.170 | 2.270 | 6,413,314 | +0.01(+0.44%) |
Aug 24, 2023 | 2.510 | 2.510 | 2.250 | 2.260 | 6,448,056 | -0.22(-8.87%) |
Aug 23, 2023 | 2.330 | 2.545 | 2.300 | 2.480 | 8,468,781 | +0.16(+6.90%) |
Aug 22, 2023 | 2.420 | 2.470 | 2.285 | 2.320 | 5,319,123 | -0.07(-2.93%) |
Aug 21, 2023 | 2.400 | 2.440 | 2.340 | 2.390 | 7,003,440 | -0.01(-0.42%) |
Aug 18, 2023 | 2.270 | 2.440 | 2.250 | 2.400 | 10,144,821 | -0.02(-0.83%) |
Aug 17, 2023 | 2.500 | 2.520 | 2.400 | 2.420 | 9,159,413 | -0.15(-5.84%) |
Aug 16, 2023 | 2.560 | 2.649 | 2.490 | 2.570 | 12,055,898 | -0.06(-2.47%) |
Aug 15, 2023 | 2.790 | 2.870 | 2.625 | 2.635 | 7,633,859 | -0.15(-5.22%) |
Aug 14, 2023 | 2.830 | 2.870 | 2.660 | 2.780 | 8,026,747 | -0.19(-6.40%) |
Aug 11, 2023 | 3.000 | 3.100 | 2.940 | 2.970 | 7,286,336 | -0.08(-2.62%) |
Aug 10, 2023 | 3.100 | 3.243 | 3.040 | 3.050 | 9,561,211 | -0.01(-0.33%) |
Aug 09, 2023 | 3.330 | 3.350 | 3.050 | 3.060 | 15,577,634 | -0.21(-6.42%) |
Aug 08, 2023 | 3.160 | 3.310 | 3.020 | 3.270 | 10,625,223 | +0.24(+7.92%) |
Aug 07, 2023 | 3.080 | 3.090 | 2.885 | 3.030 | 9,290,611 | -0.08(-2.57%) |
Aug 04, 2023 | 3.300 | 3.300 | 3.095 | 3.110 | 6,822,728 | -0.14(-4.31%) |
Aug 03, 2023 | 3.210 | 3.330 | 3.210 | 3.250 | 4,512,385 | -0.02(-0.61%) |
Aug 02, 2023 | 3.390 | 3.478 | 3.230 | 3.270 | 8,558,305 | -0.12(-3.54%) |
Aug 01, 2023 | 3.450 | 3.460 | 3.230 | 3.390 | 12,377,742 | -0.17(-4.78%) |
Jul 31, 2023 | 3.510 | 3.640 | 3.450 | 3.560 | 10,395,122 | +0.08(+2.30%) |
Jul 28, 2023 | 3.380 | 3.550 | 3.305 | 3.480 | 9,664,376 | +0.18(+5.45%) |
Jul 27, 2023 | 3.650 | 3.660 | 3.270 | 3.300 | 11,259,610 | -0.28(-7.82%) |
Jul 26, 2023 | 3.460 | 3.580 | 3.410 | 3.580 | 10,126,342 | +0.13(+3.77%) |
Jul 25, 2023 | 3.460 | 3.620 | 3.440 | 3.450 | 10,472,295 | -0.02(-0.58%) |
Jul 24, 2023 | 3.490 | 3.520 | 3.372 | 3.470 | 8,382,834 | -0.16(-4.41%) |
Jul 21, 2023 | 3.660 | 3.720 | 3.430 | 3.630 | 11,054,214 | +0.02(+0.55%) |
Jul 20, 2023 | 3.850 | 3.920 | 3.600 | 3.610 | 11,360,239 | -0.21(-5.50%) |
Jul 19, 2023 | 3.840 | 4.000 | 3.760 | 3.820 | 12,170,608 | +0.02(+0.53%) |
Jul 18, 2023 | 3.760 | 3.900 | 3.670 | 3.800 | 12,062,996 | -0.03(-0.78%) |
Jul 17, 2023 | 4.180 | 4.311 | 3.770 | 3.830 | 22,581,228 | -0.33(-7.93%) |
Jul 14, 2023 | 4.460 | 4.550 | 4.060 | 4.160 | 21,968,928 | -0.31(-6.94%) |
Jul 13, 2023 | 3.860 | 4.480 | 3.800 | 4.470 | 26,759,972 | +0.72(+19.20%) |
Jul 12, 2023 | 3.860 | 4.030 | 3.700 | 3.750 | 21,237,516 | +0.00(+0.00%) |
Jul 11, 2023 | 3.920 | 3.950 | 3.680 | 3.750 | 22,887,308 | -0.19(-4.82%) |
Jul 10, 2023 | 3.860 | 3.950 | 3.570 | 3.940 | 19,336,246 | +0.14(+3.68%) |
Jul 07, 2023 | 3.550 | 3.970 | 3.540 | 3.800 | 22,743,888 | +0.22(+6.15%) |
Jul 06, 2023 | 3.680 | 3.720 | 3.453 | 3.580 | 15,741,113 | -0.08(-2.19%) |
Jul 05, 2023 | 3.430 | 3.720 | 3.400 | 3.660 | 18,474,684 | +0.14(+3.98%) |