Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.540 | 2.605 | 2.500 | 2.550 | 9,751 | -0.03(-1.16%) |
Sep 28, 2023 | 2.520 | 2.580 | 2.420 | 2.580 | 13,966 | +0.11(+4.45%) |
Sep 27, 2023 | 2.420 | 2.522 | 2.420 | 2.470 | 7,988 | +0.00(+0.19%) |
Sep 26, 2023 | 2.470 | 2.534 | 2.440 | 2.465 | 5,463 | +0.02(+0.62%) |
Sep 25, 2023 | 2.480 | 2.480 | 2.440 | 2.450 | 5,244 | +0.00(+0.00%) |
Sep 22, 2023 | 2.580 | 2.580 | 2.430 | 2.450 | 14,021 | -0.03(-1.21%) |
Sep 21, 2023 | 2.540 | 2.563 | 2.480 | 2.480 | 4,347 | -0.02(-0.80%) |
Sep 20, 2023 | 2.530 | 2.600 | 2.500 | 2.500 | 6,532 | -0.02(-0.79%) |
Sep 19, 2023 | 2.450 | 2.610 | 2.450 | 2.520 | 7,432 | +0.01(+0.40%) |
Sep 18, 2023 | 2.630 | 2.630 | 2.490 | 2.510 | 5,804 | +0.02(+0.80%) |
Sep 15, 2023 | 2.530 | 2.550 | 2.420 | 2.490 | 9,812 | -0.10(-3.86%) |
Sep 14, 2023 | 2.520 | 2.620 | 2.520 | 2.590 | 7,933 | +0.04(+1.56%) |
Sep 13, 2023 | 2.590 | 2.670 | 2.550 | 2.550 | 6,071 | -0.02(-0.95%) |
Sep 12, 2023 | 2.500 | 2.640 | 2.500 | 2.575 | 6,684 | +0.09(+3.81%) |
Sep 11, 2023 | 2.600 | 2.650 | 2.480 | 2.480 | 15,823 | -0.17(-6.42%) |
Sep 08, 2023 | 2.540 | 2.650 | 2.540 | 2.650 | 5,280 | +0.10(+3.92%) |
Sep 07, 2023 | 2.570 | 2.585 | 2.510 | 2.550 | 14,059 | -0.05(-1.92%) |
Sep 06, 2023 | 2.620 | 2.680 | 2.530 | 2.600 | 12,880 | +0.06(+2.36%) |
Sep 05, 2023 | 2.500 | 2.620 | 2.500 | 2.540 | 8,815 | -0.05(-1.93%) |
Sep 01, 2023 | 2.610 | 2.705 | 2.400 | 2.590 | 40,380 | -0.05(-1.89%) |
Aug 31, 2023 | 3.000 | 3.010 | 2.630 | 2.640 | 30,651 | -0.35(-11.71%) |
Aug 30, 2023 | 2.840 | 3.060 | 2.800 | 2.990 | 16,271 | +0.10(+3.46%) |
Aug 29, 2023 | 3.070 | 3.080 | 2.890 | 2.890 | 16,860 | -0.20(-6.47%) |
Aug 28, 2023 | 3.110 | 3.119 | 3.040 | 3.090 | 10,869 | -0.02(-0.64%) |
Aug 25, 2023 | 3.180 | 3.220 | 3.100 | 3.110 | 8,202 | -0.12(-3.72%) |
Aug 24, 2023 | 3.370 | 3.365 | 3.060 | 3.230 | 13,846 | +0.00(+0.03%) |
Aug 23, 2023 | 3.190 | 3.266 | 3.080 | 3.229 | 12,462 | +0.15(+4.84%) |
Aug 22, 2023 | 3.270 | 3.290 | 3.050 | 3.080 | 28,026 | -0.09(-2.84%) |
Aug 21, 2023 | 3.250 | 3.280 | 3.132 | 3.170 | 7,836 | +0.03(+0.96%) |
Aug 18, 2023 | 3.080 | 3.247 | 3.080 | 3.140 | 5,425 | -0.01(-0.32%) |
Aug 17, 2023 | 3.360 | 3.360 | 3.110 | 3.150 | 14,869 | -0.21(-6.25%) |
Aug 16, 2023 | 3.510 | 3.520 | 3.290 | 3.360 | 27,719 | -0.17(-4.82%) |
Aug 15, 2023 | 3.660 | 3.765 | 3.420 | 3.530 | 40,011 | -0.18(-4.85%) |
Aug 14, 2023 | 3.830 | 3.990 | 3.650 | 3.710 | 11,208 | -0.03(-0.80%) |
Aug 11, 2023 | 3.770 | 3.923 | 3.740 | 3.740 | 4,291 | -0.12(-3.11%) |
Aug 10, 2023 | 3.750 | 3.881 | 3.710 | 3.860 | 4,996 | +0.14(+3.76%) |
Aug 09, 2023 | 3.750 | 3.793 | 3.700 | 3.720 | 10,957 | -0.08(-2.11%) |
Aug 08, 2023 | 3.750 | 3.858 | 3.720 | 3.800 | 17,049 | +0.01(+0.26%) |
Aug 07, 2023 | 3.990 | 4.020 | 3.770 | 3.790 | 21,109 | -0.20(-5.01%) |
Aug 04, 2023 | 4.120 | 4.120 | 3.955 | 3.990 | 43,911 | -0.09(-2.21%) |
Aug 03, 2023 | 3.970 | 4.080 | 3.830 | 4.080 | 23,118 | +0.14(+3.55%) |
Aug 02, 2023 | 3.960 | 3.990 | 3.840 | 3.940 | 20,251 | -0.04(-1.01%) |
Aug 01, 2023 | 3.860 | 3.990 | 3.850 | 3.980 | 35,059 | +0.09(+2.31%) |
Jul 31, 2023 | 3.890 | 3.990 | 3.760 | 3.890 | 79,132 | +0.18(+4.85%) |
Jul 28, 2023 | 3.680 | 3.710 | 3.610 | 3.710 | 7,911 | +0.03(+0.82%) |
Jul 27, 2023 | 3.800 | 3.800 | 3.650 | 3.680 | 15,670 | -0.07(-1.87%) |
Jul 26, 2023 | 3.760 | 3.760 | 3.670 | 3.750 | 11,557 | +0.03(+0.81%) |
Jul 25, 2023 | 3.710 | 3.765 | 3.660 | 3.720 | 14,454 | +0.02(+0.54%) |
Jul 24, 2023 | 3.820 | 3.891 | 3.660 | 3.700 | 29,276 | -0.05(-1.33%) |
Jul 21, 2023 | 3.830 | 3.920 | 3.740 | 3.750 | 29,564 | -0.14(-3.60%) |
Jul 20, 2023 | 4.120 | 4.120 | 3.850 | 3.890 | 25,182 | -0.18(-4.42%) |
Jul 19, 2023 | 3.850 | 4.070 | 3.850 | 4.070 | 43,730 | +0.25(+6.54%) |
Jul 18, 2023 | 3.620 | 3.820 | 3.620 | 3.820 | 24,737 | +0.26(+7.30%) |
Jul 17, 2023 | 3.710 | 3.760 | 3.530 | 3.560 | 48,673 | -0.14(-3.78%) |
Jul 14, 2023 | 3.940 | 3.980 | 3.650 | 3.700 | 33,195 | -0.27(-6.80%) |
Jul 13, 2023 | 4.010 | 4.120 | 3.930 | 3.970 | 73,280 | -0.12(-2.93%) |
Jul 12, 2023 | 3.920 | 4.150 | 3.910 | 4.090 | 36,657 | +0.22(+5.68%) |
Jul 11, 2023 | 4.150 | 4.190 | 3.870 | 3.870 | 79,511 | -0.31(-7.42%) |
Jul 10, 2023 | 4.150 | 4.190 | 4.021 | 4.180 | 125,018 | +0.18(+4.50%) |
Jul 07, 2023 | 3.950 | 4.200 | 3.850 | 4.000 | 58,422 | +0.06(+1.52%) |
Jul 06, 2023 | 3.850 | 4.040 | 3.710 | 3.940 | 144,623 | +0.09(+2.34%) |
Jul 05, 2023 | 3.680 | 3.930 | 3.660 | 3.850 | 125,779 | +0.15(+4.05%) |