Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.410 | 2.455 | 2.195 | 2.270 | 922,026 | -0.13(-5.42%) |
Sep 28, 2023 | 2.500 | 2.600 | 2.390 | 2.400 | 948,793 | -0.10(-4.00%) |
Sep 27, 2023 | 2.340 | 2.567 | 2.310 | 2.500 | 2,090,659 | +0.34(+15.74%) |
Sep 26, 2023 | 2.170 | 2.240 | 2.130 | 2.160 | 1,210,536 | +0.02(+0.93%) |
Sep 25, 2023 | 2.160 | 2.220 | 2.110 | 2.140 | 2,562,298 | -0.03(-1.38%) |
Sep 22, 2023 | 2.140 | 2.180 | 2.020 | 2.170 | 1,374,319 | +0.04(+1.88%) |
Sep 21, 2023 | 2.110 | 2.210 | 2.025 | 2.130 | 1,412,953 | -0.02(-0.93%) |
Sep 20, 2023 | 2.210 | 2.270 | 2.130 | 2.150 | 654,758 | -0.06(-2.71%) |
Sep 19, 2023 | 2.320 | 2.380 | 2.200 | 2.210 | 708,677 | -0.13(-5.56%) |
Sep 18, 2023 | 2.520 | 2.720 | 2.250 | 2.340 | 1,353,574 | -0.16(-6.40%) |
Sep 15, 2023 | 2.500 | 2.510 | 2.370 | 2.500 | 6,579,906 | +0.02(+0.81%) |
Sep 14, 2023 | 2.470 | 2.550 | 2.430 | 2.480 | 1,091,857 | +0.03(+1.22%) |
Sep 13, 2023 | 2.390 | 2.515 | 2.320 | 2.450 | 1,538,531 | +0.07(+2.94%) |
Sep 12, 2023 | 2.560 | 2.569 | 2.370 | 2.380 | 936,004 | -0.12(-4.99%) |
Sep 11, 2023 | 2.780 | 2.780 | 2.495 | 2.505 | 908,910 | -0.29(-10.22%) |
Sep 08, 2023 | 2.860 | 2.860 | 2.760 | 2.790 | 534,498 | -0.09(-3.12%) |
Sep 07, 2023 | 2.970 | 2.970 | 2.650 | 2.880 | 1,741,966 | -0.06(-2.04%) |
Sep 06, 2023 | 3.020 | 3.160 | 2.800 | 2.940 | 818,312 | -0.06(-2.00%) |
Sep 05, 2023 | 3.120 | 3.120 | 2.930 | 3.000 | 989,309 | -0.12(-3.85%) |
Sep 01, 2023 | 2.940 | 3.180 | 2.940 | 3.120 | 935,758 | +0.24(+8.33%) |
Aug 31, 2023 | 2.960 | 3.113 | 2.765 | 2.880 | 809,634 | -0.05(-1.71%) |
Aug 30, 2023 | 2.900 | 2.985 | 2.860 | 2.930 | 853,553 | +0.04(+1.38%) |
Aug 29, 2023 | 2.830 | 2.940 | 2.780 | 2.890 | 476,243 | +0.06(+2.12%) |
Aug 28, 2023 | 2.940 | 2.990 | 2.810 | 2.830 | 467,411 | -0.09(-3.08%) |
Aug 25, 2023 | 2.970 | 3.038 | 2.855 | 2.920 | 849,776 | -0.04(-1.35%) |
Aug 24, 2023 | 2.950 | 2.980 | 2.880 | 2.960 | 675,030 | -0.01(-0.34%) |
Aug 23, 2023 | 2.800 | 3.035 | 2.760 | 2.970 | 944,969 | +0.21(+7.61%) |
Aug 22, 2023 | 2.910 | 2.940 | 2.690 | 2.760 | 1,270,186 | -0.18(-5.96%) |
Aug 21, 2023 | 3.080 | 3.080 | 2.820 | 2.935 | 1,541,023 | -0.17(-5.32%) |
Aug 18, 2023 | 3.230 | 3.230 | 2.970 | 3.100 | 2,165,746 | -0.21(-6.20%) |
Aug 17, 2023 | 3.680 | 3.700 | 3.100 | 3.305 | 2,680,904 | -0.40(-10.92%) |
Aug 16, 2023 | 3.800 | 3.815 | 3.570 | 3.710 | 947,373 | -0.11(-2.88%) |
Aug 15, 2023 | 3.830 | 3.870 | 3.650 | 3.820 | 754,009 | -0.06(-1.42%) |
Aug 14, 2023 | 4.120 | 4.120 | 3.520 | 3.875 | 1,089,616 | -0.35(-8.28%) |
Aug 11, 2023 | 4.450 | 4.530 | 4.220 | 4.225 | 705,036 | -0.29(-6.32%) |
Aug 10, 2023 | 4.900 | 4.955 | 4.270 | 4.510 | 913,793 | -0.39(-7.96%) |
Aug 09, 2023 | 5.380 | 5.415 | 4.795 | 4.900 | 615,888 | -0.49(-9.09%) |
Aug 08, 2023 | 5.070 | 5.450 | 5.070 | 5.390 | 698,340 | +0.32(+6.31%) |
Aug 07, 2023 | 5.640 | 5.640 | 5.050 | 5.070 | 1,001,281 | -0.42(-7.65%) |
Aug 04, 2023 | 5.450 | 5.630 | 5.430 | 5.490 | 405,177 | +0.11(+2.04%) |
Aug 03, 2023 | 5.440 | 5.540 | 5.330 | 5.380 | 570,089 | -0.11(-2.00%) |
Aug 02, 2023 | 5.530 | 5.580 | 5.375 | 5.490 | 714,478 | -0.06(-1.08%) |
Aug 01, 2023 | 5.350 | 5.570 | 5.220 | 5.550 | 656,577 | +0.17(+3.16%) |
Jul 31, 2023 | 5.180 | 5.499 | 5.130 | 5.380 | 1,263,632 | +0.22(+4.26%) |
Jul 28, 2023 | 4.720 | 5.190 | 4.700 | 5.160 | 813,676 | +0.50(+10.73%) |
Jul 27, 2023 | 4.780 | 4.780 | 4.650 | 4.660 | 703,853 | -0.08(-1.69%) |
Jul 26, 2023 | 4.770 | 4.800 | 4.692 | 4.740 | 581,755 | -0.04(-0.84%) |
Jul 25, 2023 | 4.770 | 4.880 | 4.700 | 4.780 | 523,688 | +0.01(+0.21%) |
Jul 24, 2023 | 4.830 | 4.890 | 4.745 | 4.770 | 698,716 | -0.06(-1.24%) |
Jul 21, 2023 | 4.850 | 4.920 | 4.690 | 4.830 | 490,049 | +0.02(+0.42%) |
Jul 20, 2023 | 4.710 | 4.930 | 4.640 | 4.810 | 792,783 | +0.10(+2.12%) |
Jul 19, 2023 | 4.730 | 4.825 | 4.710 | 4.710 | 534,430 | +0.01(+0.21%) |
Jul 18, 2023 | 4.750 | 4.900 | 4.690 | 4.700 | 615,851 | -0.07(-1.47%) |
Jul 17, 2023 | 4.650 | 4.900 | 4.640 | 4.770 | 550,528 | +0.12(+2.58%) |
Jul 14, 2023 | 4.740 | 4.778 | 4.540 | 4.650 | 510,325 | -0.10(-2.11%) |
Jul 13, 2023 | 4.780 | 4.830 | 4.735 | 4.750 | 560,411 | -0.02(-0.42%) |
Jul 12, 2023 | 4.840 | 4.870 | 4.715 | 4.770 | 451,530 | +0.02(+0.42%) |
Jul 11, 2023 | 4.750 | 4.795 | 4.695 | 4.750 | 759,486 | +0.00(+0.00%) |
Jul 10, 2023 | 4.440 | 4.750 | 4.420 | 4.750 | 1,054,646 | +0.32(+7.22%) |
Jul 07, 2023 | 4.340 | 4.490 | 4.330 | 4.430 | 556,945 | +0.07(+1.61%) |
Jul 06, 2023 | 4.330 | 4.410 | 4.270 | 4.360 | 695,712 | +0.01(+0.23%) |
Jul 05, 2023 | 4.350 | 4.460 | 4.310 | 4.350 | 661,053 | -0.01(-0.23%) |