Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.430 | 2.500 | 2.425 | 2.450 | 627,153 | +0.03(+1.24%) |
Sep 28, 2023 | 2.360 | 2.450 | 2.360 | 2.420 | 433,222 | +0.07(+2.98%) |
Sep 27, 2023 | 2.410 | 2.460 | 2.335 | 2.350 | 439,598 | -0.06(-2.49%) |
Sep 26, 2023 | 2.440 | 2.515 | 2.380 | 2.410 | 706,874 | -0.06(-2.43%) |
Sep 25, 2023 | 2.410 | 2.490 | 2.460 | 2.470 | 456,238 | +0.03(+1.23%) |
Sep 22, 2023 | 2.590 | 2.610 | 2.430 | 2.440 | 479,470 | -0.14(-5.43%) |
Sep 21, 2023 | 2.500 | 2.660 | 2.500 | 2.580 | 556,810 | +0.05(+1.98%) |
Sep 20, 2023 | 2.580 | 2.660 | 2.530 | 2.530 | 475,587 | -0.04(-1.56%) |
Sep 19, 2023 | 2.550 | 2.600 | 2.535 | 2.570 | 372,446 | +0.02(+0.78%) |
Sep 18, 2023 | 2.680 | 2.740 | 2.550 | 2.550 | 1,498,251 | -0.11(-4.14%) |
Sep 15, 2023 | 2.900 | 2.900 | 2.650 | 2.660 | 2,131,079 | -0.27(-9.22%) |
Sep 14, 2023 | 2.740 | 2.960 | 2.720 | 2.930 | 913,524 | +0.20(+7.33%) |
Sep 13, 2023 | 2.750 | 2.780 | 2.695 | 2.730 | 664,506 | -0.03(-1.09%) |
Sep 12, 2023 | 2.760 | 2.840 | 2.760 | 2.760 | 358,621 | -0.02(-0.72%) |
Sep 11, 2023 | 2.730 | 2.820 | 2.720 | 2.780 | 620,254 | +0.06(+2.21%) |
Sep 08, 2023 | 2.760 | 2.780 | 2.680 | 2.720 | 680,890 | -0.05(-1.81%) |
Sep 07, 2023 | 2.700 | 2.850 | 2.700 | 2.770 | 1,237,168 | +0.04(+1.47%) |
Sep 06, 2023 | 2.860 | 2.900 | 2.690 | 2.730 | 926,508 | -0.12(-4.21%) |
Sep 05, 2023 | 2.920 | 2.940 | 2.805 | 2.850 | 1,051,050 | -0.10(-3.39%) |
Sep 01, 2023 | 2.920 | 3.015 | 2.890 | 2.950 | 760,384 | +0.04(+1.37%) |
Aug 31, 2023 | 2.820 | 2.970 | 2.820 | 2.910 | 788,686 | +0.09(+3.19%) |
Aug 30, 2023 | 2.900 | 2.930 | 2.810 | 2.820 | 825,101 | -0.08(-2.76%) |
Aug 29, 2023 | 2.870 | 2.960 | 2.840 | 2.900 | 607,332 | +0.03(+1.05%) |
Aug 28, 2023 | 2.750 | 2.885 | 2.750 | 2.870 | 612,703 | +0.12(+4.36%) |
Aug 25, 2023 | 2.770 | 2.795 | 2.660 | 2.750 | 863,978 | -0.02(-0.72%) |
Aug 24, 2023 | 2.890 | 2.915 | 2.750 | 2.770 | 1,104,102 | -0.12(-4.15%) |
Aug 23, 2023 | 2.970 | 3.020 | 2.890 | 2.890 | 548,550 | -0.07(-2.36%) |
Aug 22, 2023 | 2.980 | 3.050 | 2.955 | 2.960 | 696,351 | -0.01(-0.34%) |
Aug 21, 2023 | 2.940 | 3.010 | 2.895 | 2.970 | 839,329 | +0.05(+1.71%) |
Aug 18, 2023 | 3.030 | 3.070 | 2.900 | 2.920 | 1,341,354 | -0.16(-5.19%) |
Aug 17, 2023 | 3.270 | 3.375 | 3.080 | 3.080 | 794,255 | -0.18(-5.52%) |
Aug 16, 2023 | 3.350 | 3.500 | 3.240 | 3.260 | 731,337 | -0.12(-3.55%) |
Aug 15, 2023 | 3.340 | 3.520 | 3.280 | 3.380 | 1,302,477 | +0.15(+4.64%) |
Aug 14, 2023 | 3.370 | 3.380 | 3.210 | 3.230 | 1,183,940 | -0.20(-5.83%) |
Aug 11, 2023 | 3.330 | 3.600 | 3.330 | 3.430 | 1,174,933 | +0.09(+2.69%) |
Aug 10, 2023 | 3.280 | 3.425 | 3.215 | 3.340 | 1,524,419 | +0.12(+3.73%) |
Aug 09, 2023 | 3.460 | 3.480 | 3.210 | 3.220 | 1,130,271 | -0.25(-7.20%) |
Aug 08, 2023 | 3.480 | 3.525 | 3.395 | 3.470 | 1,320,115 | -0.05(-1.42%) |
Aug 07, 2023 | 3.230 | 3.545 | 3.150 | 3.520 | 2,724,281 | +0.30(+9.32%) |
Aug 04, 2023 | 3.000 | 3.265 | 3.000 | 3.220 | 1,677,268 | +0.11(+3.54%) |
Aug 03, 2023 | 2.830 | 3.250 | 2.825 | 3.110 | 2,869,843 | +0.36(+13.09%) |
Aug 02, 2023 | 2.740 | 2.780 | 2.640 | 2.750 | 756,873 | -0.06(-2.14%) |
Aug 01, 2023 | 2.820 | 2.820 | 2.720 | 2.810 | 561,668 | -0.01(-0.35%) |
Jul 31, 2023 | 2.730 | 2.830 | 2.720 | 2.820 | 964,335 | +0.10(+3.68%) |
Jul 28, 2023 | 2.690 | 2.745 | 2.665 | 2.720 | 592,550 | +0.06(+2.26%) |
Jul 27, 2023 | 2.640 | 2.730 | 2.620 | 2.660 | 1,483,709 | +0.06(+2.31%) |
Jul 26, 2023 | 2.530 | 2.610 | 2.510 | 2.600 | 1,278,725 | +0.08(+3.17%) |
Jul 25, 2023 | 2.540 | 2.560 | 2.490 | 2.520 | 936,430 | -0.02(-0.79%) |
Jul 24, 2023 | 2.610 | 2.660 | 2.540 | 2.540 | 555,162 | -0.09(-3.42%) |
Jul 21, 2023 | 2.690 | 2.690 | 2.620 | 2.630 | 533,158 | -0.03(-1.13%) |
Jul 20, 2023 | 2.720 | 2.720 | 2.619 | 2.660 | 683,976 | -0.06(-2.21%) |
Jul 19, 2023 | 2.760 | 2.780 | 2.690 | 2.720 | 785,688 | -0.04(-1.45%) |
Jul 18, 2023 | 2.620 | 2.760 | 2.615 | 2.760 | 595,281 | +0.14(+5.34%) |
Jul 17, 2023 | 2.570 | 2.670 | 2.520 | 2.620 | 830,711 | +0.04(+1.55%) |
Jul 14, 2023 | 2.720 | 2.720 | 2.540 | 2.580 | 924,035 | -0.14(-5.15%) |
Jul 13, 2023 | 2.650 | 2.730 | 2.590 | 2.720 | 687,492 | +0.07(+2.64%) |
Jul 12, 2023 | 2.560 | 2.725 | 2.520 | 2.650 | 1,365,364 | +0.13(+5.16%) |
Jul 11, 2023 | 2.390 | 2.520 | 2.375 | 2.520 | 1,181,808 | +0.12(+5.00%) |
Jul 10, 2023 | 2.250 | 2.440 | 2.250 | 2.400 | 1,415,372 | +0.11(+4.80%) |
Jul 07, 2023 | 2.140 | 2.305 | 2.130 | 2.290 | 1,983,489 | +0.19(+9.05%) |
Jul 06, 2023 | 2.140 | 2.145 | 2.050 | 2.100 | 1,427,468 | -0.07(-3.23%) |
Jul 05, 2023 | 2.190 | 2.200 | 2.140 | 2.170 | 1,093,410 | -0.05(-2.25%) |