Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.070 | 3.100 | 3.000 | 3.022 | 4,545 | -0.05(-1.57%) |
Sep 28, 2023 | 2.980 | 3.080 | 2.980 | 3.070 | 4,623 | +0.09(+3.02%) |
Sep 27, 2023 | 3.179 | 3.179 | 2.960 | 2.980 | 16,214 | -0.17(-5.40%) |
Sep 26, 2023 | 3.070 | 3.300 | 3.070 | 3.150 | 33,391 | +0.00(+0.00%) |
Sep 25, 2023 | 2.940 | 3.150 | 3.010 | 3.150 | 15,724 | +0.10(+3.28%) |
Sep 22, 2023 | 3.200 | 3.200 | 2.910 | 3.050 | 8,157 | +0.10(+3.39%) |
Sep 21, 2023 | 2.930 | 3.030 | 2.787 | 2.950 | 17,355 | +0.01(+0.34%) |
Sep 20, 2023 | 2.890 | 3.120 | 2.880 | 2.940 | 8,407 | +0.03(+1.03%) |
Sep 19, 2023 | 2.900 | 3.000 | 2.790 | 2.910 | 22,814 | +0.00(+0.00%) |
Sep 18, 2023 | 3.120 | 3.120 | 2.910 | 2.910 | 20,848 | -0.25(-7.91%) |
Sep 15, 2023 | 2.960 | 3.170 | 2.960 | 3.160 | 38,263 | +0.20(+6.76%) |
Sep 14, 2023 | 3.100 | 3.190 | 2.890 | 2.960 | 44,023 | -0.17(-5.43%) |
Sep 13, 2023 | 3.110 | 3.200 | 3.030 | 3.130 | 18,203 | -0.11(-3.40%) |
Sep 12, 2023 | 3.200 | 3.240 | 3.060 | 3.240 | 43,642 | +0.05(+1.57%) |
Sep 11, 2023 | 3.050 | 3.200 | 3.050 | 3.190 | 28,897 | +0.11(+3.57%) |
Sep 08, 2023 | 2.990 | 3.180 | 2.950 | 3.080 | 41,058 | +0.04(+1.32%) |
Sep 07, 2023 | 3.180 | 3.230 | 3.005 | 3.040 | 90,617 | -0.14(-4.40%) |
Sep 06, 2023 | 2.800 | 3.210 | 2.753 | 3.180 | 61,954 | +0.36(+12.77%) |
Sep 05, 2023 | 2.740 | 2.893 | 2.740 | 2.820 | 13,561 | -0.04(-1.40%) |
Sep 01, 2023 | 3.000 | 3.000 | 2.722 | 2.860 | 97,709 | -0.09(-3.05%) |
Aug 31, 2023 | 2.730 | 2.990 | 2.673 | 2.950 | 40,201 | +0.23(+8.46%) |
Aug 30, 2023 | 2.620 | 2.730 | 2.530 | 2.720 | 48,226 | +0.14(+5.43%) |
Aug 29, 2023 | 2.340 | 2.670 | 2.340 | 2.580 | 64,278 | +0.24(+10.26%) |
Aug 28, 2023 | 2.380 | 2.540 | 2.330 | 2.340 | 36,516 | -0.11(-4.49%) |
Aug 25, 2023 | 2.540 | 2.600 | 2.400 | 2.450 | 98,577 | -0.10(-3.92%) |
Aug 24, 2023 | 2.650 | 2.750 | 2.450 | 2.550 | 75,460 | -0.12(-4.49%) |
Aug 23, 2023 | 2.580 | 2.890 | 2.460 | 2.670 | 242,870 | -0.02(-0.74%) |
Aug 22, 2023 | 2.980 | 3.140 | 2.660 | 2.690 | 549,004 | -0.12(-4.27%) |
Aug 21, 2023 | 2.790 | 3.130 | 2.740 | 2.810 | 402,065 | -0.03(-1.06%) |
Aug 18, 2023 | 2.750 | 3.200 | 2.695 | 2.840 | 201,639 | +0.06(+2.16%) |
Aug 17, 2023 | 2.660 | 2.800 | 2.520 | 2.780 | 86,734 | +0.11(+4.12%) |
Aug 16, 2023 | 2.630 | 2.790 | 2.590 | 2.670 | 90,549 | -0.02(-0.74%) |
Aug 15, 2023 | 2.670 | 2.900 | 2.620 | 2.690 | 192,012 | -0.07(-2.54%) |
Aug 14, 2023 | 2.710 | 2.800 | 2.580 | 2.760 | 141,615 | -0.05(-1.78%) |
Aug 11, 2023 | 2.770 | 2.910 | 2.410 | 2.810 | 520,738 | -0.06(-2.09%) |
Aug 10, 2023 | 3.220 | 3.250 | 2.650 | 2.870 | 1,245,917 | -0.33(-10.31%) |
Aug 09, 2023 | 1.860 | 4.840 | 1.860 | 3.200 | 26,094,474 | +1.27(+65.80%) |
Aug 08, 2023 | 2.000 | 2.035 | 1.880 | 1.930 | 67,335 | -0.06(-3.02%) |
Aug 07, 2023 | 2.150 | 2.220 | 1.990 | 1.990 | 38,775 | -0.21(-9.55%) |
Aug 04, 2023 | 2.380 | 2.380 | 2.130 | 2.200 | 75,411 | -0.20(-8.47%) |
Aug 03, 2023 | 2.550 | 2.640 | 2.360 | 2.404 | 63,550 | -0.22(-8.26%) |
Aug 02, 2023 | 2.910 | 2.910 | 2.520 | 2.620 | 65,333 | -0.29(-9.97%) |
Aug 01, 2023 | 3.040 | 3.050 | 2.850 | 2.910 | 57,854 | -0.17(-5.52%) |
Jul 31, 2023 | 3.120 | 3.150 | 2.985 | 3.080 | 61,478 | -0.08(-2.53%) |
Jul 28, 2023 | 3.270 | 3.490 | 2.950 | 3.160 | 135,148 | -0.23(-6.78%) |
Jul 27, 2023 | 3.370 | 3.690 | 3.160 | 3.390 | 340,102 | -0.14(-3.97%) |
Jul 26, 2023 | 3.550 | 5.490 | 3.200 | 3.530 | 5,897,020 | +0.08(+2.19%) |
Jul 25, 2023 | 3.502 | 3.723 | 3.091 | 3.454 | 98,853 | -0.13(-3.70%) |
Jul 24, 2023 | 3.655 | 3.759 | 3.587 | 3.587 | 11,679 | -0.12(-3.21%) |
Jul 21, 2023 | 3.740 | 3.740 | 3.420 | 3.706 | 13,262 | +0.25(+7.39%) |
Jul 20, 2023 | 3.847 | 3.847 | 3.378 | 3.451 | 24,563 | -0.19(-5.14%) |
Jul 19, 2023 | 3.740 | 3.876 | 3.624 | 3.638 | 23,329 | -0.13(-3.56%) |
Jul 18, 2023 | 3.692 | 3.842 | 3.612 | 3.772 | 18,667 | -0.04(-1.16%) |
Jul 17, 2023 | 3.757 | 3.896 | 3.672 | 3.817 | 15,644 | -0.09(-2.35%) |
Jul 14, 2023 | 3.740 | 3.910 | 3.604 | 3.908 | 30,067 | +0.17(+4.50%) |
Jul 13, 2023 | 3.944 | 3.944 | 3.686 | 3.740 | 25,178 | -0.11(-2.78%) |
Jul 12, 2023 | 4.080 | 4.041 | 3.740 | 3.847 | 30,500 | -0.20(-5.00%) |
Jul 11, 2023 | 4.073 | 4.165 | 3.852 | 4.049 | 35,758 | -0.05(-1.16%) |
Jul 10, 2023 | 4.080 | 4.299 | 3.947 | 4.097 | 47,993 | -0.09(-2.11%) |
Jul 07, 2023 | 3.998 | 4.571 | 3.912 | 4.185 | 107,579 | +0.19(+4.68%) |
Jul 06, 2023 | 3.976 | 4.109 | 3.830 | 3.998 | 20,442 | -0.12(-2.81%) |
Jul 05, 2023 | 3.956 | 4.114 | 3.842 | 4.114 | 30,945 | +0.04(+0.88%) |