Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2023 | 2.030 | 0 | +0.17(+9.14%) | |||
Sep 27, 2023 | 1.810 | 1.967 | 1.810 | 1.860 | 6,692 | +0.07(+3.90%) |
Sep 26, 2023 | 1.910 | 1.925 | 1.790 | 1.790 | 3,430 | -0.15(-7.55%) |
Sep 25, 2023 | 1.800 | 1.936 | 1.930 | 1.936 | 9,386 | +0.13(+6.97%) |
Sep 22, 2023 | 1.830 | 2.040 | 1.780 | 1.810 | 20,602 | -0.04(-2.16%) |
Sep 21, 2023 | 1.830 | 2.030 | 1.760 | 1.850 | 38,515 | -0.03(-1.60%) |
Sep 20, 2023 | 1.860 | 1.880 | 1.750 | 1.880 | 14,771 | +0.07(+3.97%) |
Sep 19, 2023 | 2.120 | 2.120 | 1.795 | 1.808 | 15,773 | -0.12(-6.31%) |
Sep 18, 2023 | 1.900 | 2.030 | 1.900 | 1.930 | 28,956 | -0.01(-0.52%) |
Sep 15, 2023 | 2.050 | 2.060 | 1.870 | 1.940 | 27,370 | -0.11(-5.37%) |
Sep 14, 2023 | 2.160 | 2.421 | 2.040 | 2.050 | 19,805 | -0.05(-2.38%) |
Sep 13, 2023 | 2.320 | 2.320 | 2.020 | 2.100 | 40,128 | -0.18(-7.89%) |
Sep 12, 2023 | 2.210 | 2.380 | 2.170 | 2.280 | 51,730 | +0.16(+7.54%) |
Sep 11, 2023 | 2.250 | 2.390 | 2.120 | 2.120 | 25,567 | -0.13(-5.78%) |
Sep 08, 2023 | 2.460 | 2.503 | 2.240 | 2.250 | 21,024 | -0.26(-10.36%) |
Sep 07, 2023 | 2.450 | 2.830 | 2.350 | 2.510 | 140,927 | +0.29(+13.06%) |
Sep 06, 2023 | 2.240 | 2.610 | 2.195 | 2.220 | 71,927 | -0.03(-1.33%) |
Sep 05, 2023 | 2.120 | 2.300 | 2.060 | 2.250 | 43,400 | +0.10(+4.65%) |
Sep 01, 2023 | 2.120 | 2.300 | 1.940 | 2.150 | 88,597 | +0.07(+3.37%) |
Aug 31, 2023 | 2.200 | 2.200 | 1.880 | 2.080 | 51,874 | -0.10(-4.59%) |
Aug 30, 2023 | 2.310 | 2.310 | 2.000 | 2.180 | 87,835 | -0.12(-5.22%) |
Aug 29, 2023 | 1.880 | 2.487 | 1.860 | 2.300 | 432,720 | +0.38(+19.79%) |
Aug 28, 2023 | 2.260 | 2.270 | 1.920 | 1.920 | 58,601 | -0.39(-16.88%) |
Aug 25, 2023 | 2.550 | 2.614 | 2.060 | 2.310 | 68,384 | -0.11(-4.55%) |
Aug 24, 2023 | 2.920 | 3.210 | 2.379 | 2.420 | 236,396 | -0.96(-28.40%) |
Aug 23, 2023 | 3.400 | 3.800 | 3.302 | 3.380 | 29,931 | -0.22(-6.11%) |
Aug 22, 2023 | 3.800 | 3.910 | 3.600 | 3.600 | 6,873 | -0.26(-6.74%) |
Aug 21, 2023 | 3.400 | 4.300 | 3.400 | 3.860 | 62,215 | +0.46(+13.53%) |
Aug 18, 2023 | 3.570 | 3.586 | 3.300 | 3.400 | 6,949 | -0.28(-7.61%) |
Aug 17, 2023 | 3.560 | 3.820 | 3.400 | 3.680 | 16,669 | +0.26(+7.48%) |
Aug 16, 2023 | 3.320 | 3.600 | 3.316 | 3.424 | 3,840 | +0.04(+1.18%) |
Aug 15, 2023 | 3.260 | 3.400 | 3.212 | 3.384 | 5,736 | +0.08(+2.55%) |
Aug 14, 2023 | 3.260 | 3.498 | 3.260 | 3.300 | 12,315 | +0.04(+1.23%) |
Aug 11, 2023 | 3.422 | 3.574 | 3.240 | 3.260 | 13,422 | -0.34(-9.44%) |
Aug 10, 2023 | 3.800 | 3.724 | 3.408 | 3.600 | 12,857 | +0.14(+3.99%) |
Aug 09, 2023 | 3.660 | 3.720 | 3.430 | 3.462 | 27,338 | -0.26(-6.94%) |
Aug 08, 2023 | 3.736 | 3.812 | 3.688 | 3.720 | 3,114 | -0.09(-2.41%) |
Aug 07, 2023 | 4.000 | 4.000 | 3.800 | 3.812 | 5,122 | -0.01(-0.21%) |
Aug 04, 2023 | 3.880 | 3.920 | 3.760 | 3.820 | 5,083 | +0.10(+2.69%) |
Aug 03, 2023 | 3.680 | 3.840 | 3.640 | 3.720 | 6,613 | -0.06(-1.59%) |
Aug 02, 2023 | 3.730 | 3.800 | 3.700 | 3.780 | 6,106 | +0.02(+0.48%) |
Aug 01, 2023 | 3.740 | 3.898 | 3.700 | 3.762 | 4,079 | +0.03(+0.91%) |
Jul 31, 2023 | 3.940 | 3.962 | 3.630 | 3.728 | 9,760 | -0.06(-1.64%) |
Jul 28, 2023 | 3.950 | 3.956 | 3.778 | 3.790 | 9,538 | -0.07(-1.76%) |
Jul 27, 2023 | 3.840 | 4.000 | 3.700 | 3.858 | 8,150 | -0.12(-2.97%) |
Jul 26, 2023 | 3.880 | 4.100 | 3.760 | 3.976 | 7,327 | -0.00(-0.05%) |
Jul 25, 2023 | 4.020 | 4.200 | 3.800 | 3.978 | 13,283 | +0.12(+3.06%) |
Jul 24, 2023 | 3.984 | 4.196 | 3.720 | 3.860 | 24,194 | -0.25(-6.04%) |
Jul 21, 2023 | 4.680 | 4.700 | 3.998 | 4.108 | 27,298 | -0.40(-8.79%) |
Jul 20, 2023 | 4.600 | 4.800 | 4.478 | 4.504 | 29,802 | +0.12(+2.69%) |
Jul 19, 2023 | 4.200 | 4.500 | 4.126 | 4.386 | 28,886 | +0.19(+4.43%) |
Jul 18, 2023 | 4.060 | 4.400 | 4.030 | 4.200 | 18,985 | +0.04(+1.01%) |
Jul 17, 2023 | 4.118 | 4.400 | 3.980 | 4.158 | 33,603 | -0.04(-1.00%) |
Jul 14, 2023 | 5.200 | 5.300 | 4.040 | 4.200 | 186,338 | -0.08(-1.87%) |
Jul 13, 2023 | 3.980 | 4.600 | 3.780 | 4.280 | 65,689 | +0.32(+8.08%) |
Jul 12, 2023 | 3.820 | 3.990 | 3.512 | 3.960 | 11,832 | +0.06(+1.64%) |
Jul 11, 2023 | 3.740 | 3.996 | 3.510 | 3.896 | 25,882 | +0.22(+5.93%) |
Jul 10, 2023 | 3.600 | 3.748 | 3.600 | 3.678 | 10,783 | +0.04(+1.21%) |
Jul 07, 2023 | 3.868 | 3.868 | 3.402 | 3.634 | 18,122 | -0.12(-3.09%) |
Jul 06, 2023 | 3.772 | 3.800 | 3.650 | 3.750 | 6,895 | -0.02(-0.58%) |
Jul 05, 2023 | 3.730 | 3.800 | 3.624 | 3.772 | 4,565 | +0.21(+5.96%) |
Jul 03, 2023 | 3.560 | 3.764 | 3.504 | 3.560 | 4,780 | -0.09(-2.57%) |
Jun 30, 2023 | 3.800 | 3.900 | 3.600 | 3.654 | 11,063 | -0.06(-1.62%) |
Jun 29, 2023 | 3.860 | 3.860 | 3.600 | 3.714 | 7,169 | -0.19(-4.77%) |
Jun 28, 2023 | 3.700 | 3.900 | 3.666 | 3.900 | 6,575 | +0.12(+3.07%) |
Jun 27, 2023 | 4.096 | 4.096 | 3.750 | 3.784 | 9,433 | -0.15(-3.86%) |
Jun 26, 2023 | 4.200 | 4.158 | 3.824 | 3.936 | 4,283 | -0.10(-2.53%) |
Jun 23, 2023 | 4.000 | 4.400 | 3.752 | 4.038 | 39,313 | +0.10(+2.49%) |
Jun 22, 2023 | 3.880 | 4.000 | 3.708 | 3.940 | 5,566 | -0.06(-1.50%) |
Jun 21, 2023 | 3.720 | 4.200 | 3.602 | 4.000 | 38,848 | +0.17(+4.44%) |
Jun 20, 2023 | 3.800 | 3.854 | 3.740 | 3.830 | 3,703 | +0.01(+0.31%) |
Jun 16, 2023 | 3.800 | 3.848 | 3.700 | 3.818 | 5,089 | +0.12(+3.19%) |
Jun 15, 2023 | 3.880 | 3.886 | 3.540 | 3.700 | 18,673 | -0.50(-11.90%) |
May 08, 2023 | 3.800 | 4.360 | 3.830 | 4.200 | 39,512 | +0.38(+9.95%) |
May 05, 2023 | 4.000 | 4.000 | 3.706 | 3.820 | 23,321 | -0.14(-3.54%) |
May 04, 2023 | 3.800 | 4.060 | 3.542 | 3.960 | 55,794 | +0.16(+4.27%) |
May 03, 2023 | 3.900 | 4.020 | 3.704 | 3.798 | 129,221 | -0.40(-9.57%) |
May 02, 2023 | 5.080 | 5.790 | 3.700 | 4.200 | 930,055 | -0.14(-3.23%) |