Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.400 | 2.415 | 2.290 | 2.330 | 702,749 | -0.06(-2.51%) |
Sep 28, 2023 | 2.310 | 2.500 | 2.250 | 2.390 | 1,233,205 | +0.08(+3.46%) |
Sep 27, 2023 | 2.450 | 2.480 | 2.280 | 2.310 | 535,256 | +0.03(+1.32%) |
Sep 26, 2023 | 2.350 | 2.398 | 2.260 | 2.280 | 548,158 | -0.06(-2.56%) |
Sep 25, 2023 | 2.410 | 2.380 | 2.330 | 2.340 | 720,760 | -0.10(-4.10%) |
Sep 22, 2023 | 2.710 | 2.720 | 2.440 | 2.440 | 804,363 | -0.22(-8.27%) |
Sep 21, 2023 | 2.710 | 2.821 | 2.640 | 2.660 | 1,459,267 | -0.02(-0.75%) |
Sep 20, 2023 | 2.750 | 2.800 | 2.680 | 2.680 | 857,491 | -0.07(-2.55%) |
Sep 19, 2023 | 2.820 | 2.885 | 2.695 | 2.750 | 1,569,649 | -0.11(-3.85%) |
Sep 18, 2023 | 2.970 | 3.140 | 2.850 | 2.860 | 882,679 | -0.01(-0.35%) |
Sep 15, 2023 | 2.850 | 2.900 | 2.760 | 2.870 | 1,536,055 | +0.05(+1.77%) |
Sep 14, 2023 | 2.950 | 2.950 | 2.790 | 2.820 | 1,059,995 | +0.05(+1.81%) |
Sep 13, 2023 | 2.830 | 2.840 | 2.710 | 2.770 | 542,587 | -0.03(-1.07%) |
Sep 12, 2023 | 3.040 | 3.130 | 2.740 | 2.800 | 1,462,101 | +0.01(+0.36%) |
Sep 11, 2023 | 2.980 | 2.985 | 2.765 | 2.790 | 968,970 | -0.22(-7.31%) |
Sep 08, 2023 | 3.050 | 3.050 | 2.960 | 3.010 | 424,034 | -0.02(-0.66%) |
Sep 07, 2023 | 2.910 | 3.080 | 2.780 | 3.030 | 715,270 | +0.09(+3.06%) |
Sep 06, 2023 | 3.000 | 3.090 | 2.895 | 2.940 | 904,714 | -0.08(-2.65%) |
Sep 05, 2023 | 2.930 | 3.060 | 2.910 | 3.020 | 1,077,289 | +0.01(+0.33%) |
Sep 01, 2023 | 3.200 | 3.240 | 2.880 | 3.010 | 2,218,788 | -0.18(-5.64%) |
Aug 31, 2023 | 3.340 | 3.415 | 3.120 | 3.190 | 1,821,371 | -0.15(-4.49%) |
Aug 30, 2023 | 3.400 | 3.471 | 3.240 | 3.340 | 2,703,960 | -0.11(-3.19%) |
Aug 29, 2023 | 3.000 | 3.570 | 2.980 | 3.450 | 3,172,676 | +0.48(+16.16%) |
Aug 28, 2023 | 3.030 | 3.095 | 2.940 | 2.970 | 816,557 | +0.00(+0.00%) |
Aug 25, 2023 | 3.000 | 3.155 | 2.910 | 2.970 | 1,320,295 | +0.03(+1.02%) |
Aug 24, 2023 | 3.180 | 3.190 | 2.920 | 2.940 | 1,360,140 | -0.16(-5.16%) |
Aug 23, 2023 | 2.790 | 3.130 | 2.780 | 3.100 | 1,303,600 | +0.29(+10.32%) |
Aug 22, 2023 | 2.870 | 2.990 | 2.780 | 2.810 | 1,305,901 | -0.04(-1.58%) |
Aug 21, 2023 | 3.010 | 3.125 | 2.822 | 2.855 | 1,559,319 | -0.28(-8.93%) |
Aug 18, 2023 | 3.000 | 3.160 | 2.625 | 3.135 | 3,799,395 | -0.04(-1.10%) |
Aug 17, 2023 | 3.180 | 3.370 | 3.000 | 3.170 | 2,340,715 | -0.13(-3.94%) |
Aug 16, 2023 | 3.400 | 3.440 | 3.260 | 3.300 | 1,013,787 | -0.12(-3.65%) |
Aug 15, 2023 | 3.600 | 3.710 | 3.310 | 3.425 | 1,677,615 | -0.30(-7.93%) |
Aug 14, 2023 | 3.700 | 3.838 | 3.490 | 3.720 | 1,503,888 | +0.05(+1.36%) |
Aug 11, 2023 | 3.500 | 3.890 | 3.480 | 3.670 | 1,188,716 | +0.10(+2.80%) |
Aug 10, 2023 | 3.710 | 3.710 | 3.450 | 3.570 | 1,803,576 | -0.11(-2.99%) |
Aug 09, 2023 | 3.800 | 3.850 | 3.520 | 3.680 | 1,435,989 | -0.05(-1.34%) |
Aug 08, 2023 | 3.420 | 3.840 | 3.340 | 3.730 | 1,820,212 | +0.39(+11.68%) |
Aug 07, 2023 | 3.400 | 3.450 | 3.160 | 3.340 | 1,783,449 | -0.13(-3.75%) |
Aug 04, 2023 | 3.570 | 3.710 | 3.440 | 3.470 | 1,250,841 | -0.11(-3.07%) |
Aug 03, 2023 | 3.630 | 3.670 | 3.485 | 3.580 | 1,246,204 | -0.15(-4.02%) |
Aug 02, 2023 | 3.530 | 3.780 | 3.445 | 3.730 | 1,507,192 | +0.20(+5.67%) |
Aug 01, 2023 | 3.730 | 3.730 | 3.385 | 3.530 | 1,486,786 | -0.27(-7.11%) |
Jul 31, 2023 | 3.670 | 3.898 | 3.630 | 3.800 | 1,194,140 | +0.30(+8.57%) |
Jul 28, 2023 | 3.580 | 3.660 | 3.430 | 3.500 | 1,706,654 | -0.02(-0.57%) |
Jul 27, 2023 | 3.920 | 3.959 | 3.520 | 3.520 | 1,801,085 | -0.26(-6.88%) |
Jul 26, 2023 | 3.800 | 3.910 | 3.680 | 3.780 | 1,570,847 | -0.10(-2.58%) |
Jul 25, 2023 | 4.030 | 4.139 | 3.820 | 3.880 | 1,666,331 | -0.13(-3.24%) |
Jul 24, 2023 | 4.120 | 4.160 | 3.800 | 4.010 | 1,581,191 | -0.33(-7.60%) |
Jul 21, 2023 | 4.560 | 4.640 | 4.145 | 4.340 | 1,203,079 | -0.13(-2.91%) |
Jul 20, 2023 | 4.840 | 5.030 | 4.430 | 4.470 | 1,115,991 | -0.25(-5.30%) |
Jul 19, 2023 | 4.670 | 4.910 | 4.530 | 4.720 | 1,450,920 | +0.08(+1.72%) |
Jul 18, 2023 | 4.700 | 4.750 | 4.335 | 4.640 | 1,599,903 | -0.12(-2.52%) |
Jul 17, 2023 | 4.920 | 5.070 | 4.590 | 4.760 | 1,511,894 | -0.15(-3.05%) |
Jul 14, 2023 | 5.050 | 5.260 | 4.660 | 4.910 | 2,303,205 | -0.30(-5.76%) |
Jul 13, 2023 | 4.350 | 5.295 | 4.265 | 5.210 | 3,539,762 | +0.97(+22.88%) |
Jul 12, 2023 | 4.140 | 4.452 | 4.010 | 4.240 | 2,243,084 | +0.20(+4.95%) |
Jul 11, 2023 | 4.380 | 4.380 | 3.920 | 4.040 | 2,768,340 | -0.28(-6.48%) |
Jul 10, 2023 | 3.880 | 4.370 | 3.640 | 4.320 | 2,395,356 | +0.59(+15.82%) |
Jul 07, 2023 | 3.340 | 4.070 | 3.330 | 3.730 | 2,758,584 | +0.36(+10.68%) |
Jul 06, 2023 | 3.590 | 3.590 | 3.130 | 3.370 | 1,313,752 | -0.11(-3.16%) |
Jul 05, 2023 | 3.140 | 3.570 | 3.020 | 3.480 | 1,954,750 | +0.26(+8.07%) |