Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.500 | 2.500 | 2.300 | 2.330 | 223,116 | -0.08(-3.32%) |
Sep 28, 2023 | 2.390 | 2.420 | 2.290 | 2.410 | 186,336 | +0.09(+3.88%) |
Sep 27, 2023 | 2.320 | 2.410 | 2.310 | 2.320 | 135,127 | -0.02(-0.85%) |
Sep 26, 2023 | 2.340 | 2.560 | 2.340 | 2.340 | 273,641 | -0.03(-1.27%) |
Sep 25, 2023 | 2.360 | 2.385 | 2.360 | 2.370 | 257,913 | +0.03(+1.28%) |
Sep 22, 2023 | 2.740 | 2.740 | 2.260 | 2.340 | 882,837 | -0.33(-12.36%) |
Sep 21, 2023 | 2.750 | 2.770 | 2.665 | 2.670 | 256,402 | -0.10(-3.61%) |
Sep 20, 2023 | 2.780 | 2.830 | 2.745 | 2.770 | 188,016 | -0.03(-1.07%) |
Sep 19, 2023 | 2.810 | 2.890 | 2.740 | 2.800 | 274,940 | -0.01(-0.36%) |
Sep 18, 2023 | 2.860 | 2.910 | 2.725 | 2.810 | 277,424 | -0.06(-2.09%) |
Sep 15, 2023 | 2.980 | 2.980 | 2.830 | 2.870 | 289,488 | -0.02(-0.69%) |
Sep 14, 2023 | 2.950 | 2.950 | 2.810 | 2.890 | 289,525 | +0.02(+0.70%) |
Sep 13, 2023 | 2.960 | 2.980 | 2.840 | 2.870 | 392,130 | -0.09(-3.04%) |
Sep 12, 2023 | 3.060 | 3.100 | 2.950 | 2.960 | 742,702 | -0.09(-2.95%) |
Sep 11, 2023 | 3.060 | 3.070 | 2.940 | 3.050 | 229,655 | -0.01(-0.33%) |
Sep 08, 2023 | 3.110 | 3.150 | 3.030 | 3.060 | 381,168 | -0.06(-1.92%) |
Sep 07, 2023 | 3.020 | 3.130 | 2.970 | 3.120 | 128,730 | +0.07(+2.30%) |
Sep 06, 2023 | 3.140 | 3.150 | 3.005 | 3.050 | 117,674 | -0.09(-2.87%) |
Sep 05, 2023 | 3.290 | 3.340 | 3.000 | 3.140 | 432,168 | -0.20(-5.99%) |
Sep 01, 2023 | 3.170 | 3.410 | 3.170 | 3.340 | 356,647 | +0.13(+4.05%) |
Aug 31, 2023 | 3.310 | 3.310 | 3.210 | 3.210 | 94,997 | -0.09(-2.73%) |
Aug 30, 2023 | 3.250 | 3.350 | 3.250 | 3.300 | 85,370 | +0.00(+0.00%) |
Aug 29, 2023 | 3.270 | 3.360 | 3.255 | 3.300 | 266,484 | +0.00(+0.00%) |
Aug 28, 2023 | 3.200 | 3.300 | 3.135 | 3.300 | 240,050 | +0.11(+3.45%) |
Aug 25, 2023 | 3.300 | 3.300 | 3.120 | 3.190 | 199,733 | -0.09(-2.74%) |
Aug 24, 2023 | 3.360 | 3.360 | 3.230 | 3.280 | 454,717 | -0.08(-2.38%) |
Aug 23, 2023 | 3.250 | 3.382 | 3.250 | 3.360 | 352,900 | +0.09(+2.75%) |
Aug 22, 2023 | 3.320 | 3.340 | 3.105 | 3.270 | 681,488 | +0.04(+1.24%) |
Aug 21, 2023 | 3.170 | 3.330 | 3.110 | 3.230 | 571,634 | +0.08(+2.54%) |
Aug 18, 2023 | 2.940 | 3.180 | 2.930 | 3.150 | 760,461 | +0.21(+7.14%) |
Aug 17, 2023 | 2.720 | 3.010 | 2.720 | 2.940 | 656,672 | +0.30(+11.36%) |
Aug 16, 2023 | 2.750 | 2.780 | 2.630 | 2.640 | 235,312 | -0.11(-4.00%) |
Aug 15, 2023 | 2.760 | 2.790 | 2.695 | 2.750 | 231,555 | -0.03(-1.08%) |
Aug 14, 2023 | 2.820 | 2.820 | 2.640 | 2.780 | 180,750 | +0.02(+0.72%) |
Aug 11, 2023 | 2.860 | 2.895 | 2.760 | 2.760 | 224,645 | -0.15(-5.15%) |
Aug 10, 2023 | 2.950 | 3.030 | 2.880 | 2.910 | 183,596 | -0.08(-2.68%) |
Aug 09, 2023 | 2.910 | 3.010 | 2.890 | 2.990 | 204,128 | +0.02(+0.67%) |
Aug 08, 2023 | 2.840 | 2.990 | 2.813 | 2.970 | 268,641 | +0.11(+3.85%) |
Aug 07, 2023 | 3.020 | 3.045 | 2.795 | 2.860 | 417,548 | -0.16(-5.30%) |
Aug 04, 2023 | 3.020 | 3.315 | 3.010 | 3.020 | 994,471 | +0.02(+0.67%) |
Aug 03, 2023 | 2.980 | 3.180 | 2.900 | 3.000 | 341,875 | -0.13(-4.15%) |
Aug 02, 2023 | 3.120 | 3.140 | 2.960 | 3.130 | 386,609 | -0.02(-0.63%) |
Aug 01, 2023 | 3.190 | 3.220 | 3.085 | 3.150 | 883,133 | -0.08(-2.48%) |
Jul 31, 2023 | 3.140 | 3.280 | 3.100 | 3.230 | 416,169 | +0.07(+2.22%) |
Jul 28, 2023 | 2.710 | 3.185 | 2.710 | 3.160 | 1,037,906 | +0.46(+17.04%) |
Jul 27, 2023 | 2.790 | 2.790 | 2.645 | 2.700 | 443,026 | -0.09(-3.23%) |
Jul 26, 2023 | 2.830 | 2.860 | 2.765 | 2.790 | 300,098 | -0.09(-3.12%) |
Jul 25, 2023 | 2.860 | 2.900 | 2.825 | 2.880 | 436,654 | +0.00(+0.00%) |
Jul 24, 2023 | 2.870 | 2.955 | 2.785 | 2.880 | 636,121 | +0.01(+0.35%) |
Jul 21, 2023 | 2.800 | 2.905 | 2.720 | 2.870 | 390,234 | +0.14(+5.13%) |
Jul 20, 2023 | 2.770 | 2.800 | 2.650 | 2.730 | 388,801 | +0.03(+1.11%) |
Jul 19, 2023 | 2.590 | 2.790 | 2.590 | 2.700 | 651,008 | +0.13(+5.06%) |
Jul 18, 2023 | 2.520 | 2.640 | 2.485 | 2.570 | 320,508 | +0.07(+2.80%) |
Jul 17, 2023 | 2.460 | 2.540 | 2.455 | 2.500 | 424,482 | +0.04(+1.63%) |
Jul 14, 2023 | 2.510 | 2.590 | 2.390 | 2.460 | 260,942 | -0.06(-2.38%) |
Jul 13, 2023 | 2.520 | 2.580 | 2.480 | 2.520 | 294,323 | +0.01(+0.40%) |
Jul 12, 2023 | 2.480 | 2.555 | 2.421 | 2.510 | 722,539 | +0.06(+2.45%) |
Jul 11, 2023 | 2.570 | 2.570 | 2.410 | 2.450 | 334,775 | -0.02(-0.81%) |
Jul 10, 2023 | 2.470 | 2.530 | 2.430 | 2.470 | 783,293 | -0.01(-0.40%) |
Jul 07, 2023 | 2.440 | 2.510 | 2.440 | 2.480 | 670,172 | +0.00(+0.00%) |
Jul 06, 2023 | 2.570 | 2.607 | 2.440 | 2.480 | 652,087 | -0.11(-4.25%) |
Jul 05, 2023 | 2.540 | 2.725 | 2.538 | 2.590 | 666,671 | +0.05(+1.97%) |