Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.254 | 2.254 | 2.191 | 2.200 | 3,474,701 | -0.09(-3.94%) |
Aug 30, 2023 | 2.317 | 2.336 | 2.281 | 2.290 | 2,316,925 | +0.03(+1.20%) |
Aug 29, 2023 | 2.227 | 2.272 | 2.227 | 2.263 | 2,123,161 | +0.03(+1.21%) |
Aug 28, 2023 | 2.218 | 2.245 | 2.205 | 2.236 | 1,897,563 | +0.00(+0.00%) |
Aug 25, 2023 | 2.236 | 2.245 | 2.209 | 2.236 | 5,061,238 | +0.01(+0.40%) |
Aug 24, 2023 | 2.209 | 2.254 | 2.209 | 2.227 | 4,821,382 | -0.01(-0.40%) |
Aug 23, 2023 | 2.209 | 2.236 | 2.191 | 2.236 | 3,228,020 | +0.05(+2.06%) |
Aug 22, 2023 | 2.209 | 2.214 | 2.173 | 2.191 | 7,135,382 | +0.02(+0.83%) |
Aug 21, 2023 | 2.119 | 2.182 | 2.092 | 2.173 | 21,332,584 | +0.04(+1.69%) |
Aug 18, 2023 | 2.110 | 2.160 | 2.101 | 2.137 | 27,875,380 | +0.00(+0.00%) |
Aug 17, 2023 | 2.146 | 2.155 | 2.119 | 2.137 | 20,818,528 | +0.00(+0.00%) |
Aug 16, 2023 | 2.119 | 2.146 | 2.110 | 2.137 | 4,287,957 | +0.02(+0.85%) |
Aug 15, 2023 | 2.200 | 2.200 | 2.119 | 2.119 | 3,471,168 | -0.09(-4.08%) |
Aug 14, 2023 | 2.218 | 2.232 | 2.200 | 2.209 | 2,516,667 | -0.02(-0.81%) |
Aug 11, 2023 | 2.218 | 2.254 | 2.209 | 2.227 | 3,635,935 | +0.03(+1.23%) |
Aug 10, 2023 | 2.227 | 2.243 | 2.196 | 2.200 | 3,199,708 | +0.01(+0.41%) |
Aug 09, 2023 | 2.182 | 2.200 | 2.173 | 2.191 | 2,355,874 | +0.02(+0.83%) |
Aug 08, 2023 | 2.164 | 2.182 | 2.155 | 2.173 | 2,783,878 | +0.00(+0.00%) |
Aug 07, 2023 | 2.218 | 2.218 | 2.164 | 2.173 | 2,693,978 | -0.03(-1.23%) |
Aug 04, 2023 | 2.272 | 2.290 | 2.200 | 2.200 | 3,865,404 | -0.06(-2.79%) |
Aug 03, 2023 | 2.299 | 2.307 | 2.245 | 2.263 | 2,482,096 | -0.06(-2.71%) |
Aug 02, 2023 | 2.354 | 2.354 | 2.308 | 2.327 | 2,495,647 | -0.01(-0.39%) |
Aug 01, 2023 | 2.345 | 2.372 | 2.317 | 2.336 | 3,714,699 | -0.04(-1.52%) |
Jul 31, 2023 | 2.381 | 2.390 | 2.363 | 2.372 | 2,211,697 | +0.02(+0.77%) |
Jul 28, 2023 | 2.363 | 2.372 | 2.354 | 2.354 | 1,007,749 | +0.03(+1.16%) |
Jul 27, 2023 | 2.390 | 2.390 | 2.327 | 2.327 | 3,187,063 | -0.07(-3.01%) |
Jul 26, 2023 | 2.381 | 2.408 | 2.372 | 2.399 | 1,940,421 | +0.02(+0.76%) |
Jul 25, 2023 | 2.408 | 2.408 | 2.372 | 2.381 | 2,691,292 | -0.01(-0.38%) |
Jul 24, 2023 | 2.354 | 2.408 | 2.340 | 2.390 | 3,186,276 | +0.05(+2.32%) |
Jul 21, 2023 | 2.317 | 2.345 | 2.308 | 2.336 | 5,882,845 | +0.05(+1.97%) |
Jul 20, 2023 | 2.299 | 2.308 | 2.272 | 2.290 | 2,758,952 | -0.02(-0.78%) |
Jul 19, 2023 | 2.290 | 2.315 | 2.281 | 2.308 | 4,048,956 | -0.01(-0.39%) |
Jul 18, 2023 | 2.317 | 2.317 | 2.286 | 2.317 | 4,015,494 | +0.01(+0.39%) |
Jul 17, 2023 | 2.327 | 2.327 | 2.290 | 2.308 | 4,555,877 | -0.01(-0.39%) |
Jul 14, 2023 | 2.354 | 2.354 | 2.308 | 2.317 | 2,441,051 | -0.05(-1.91%) |
Jul 13, 2023 | 2.327 | 2.363 | 2.322 | 2.363 | 2,637,312 | +0.06(+2.75%) |
Jul 12, 2023 | 2.308 | 2.340 | 2.299 | 2.299 | 3,736,982 | +0.00(+0.00%) |
Jul 11, 2023 | 2.254 | 2.299 | 2.218 | 2.299 | 4,904,181 | +0.03(+1.19%) |
Jul 10, 2023 | 2.272 | 2.295 | 2.263 | 2.272 | 2,466,034 | -0.03(-1.18%) |
Jul 07, 2023 | 2.263 | 2.308 | 2.254 | 2.299 | 6,339,799 | +0.06(+2.82%) |
Jul 06, 2023 | 2.281 | 2.281 | 2.214 | 2.236 | 3,319,303 | -0.08(-3.50%) |
Jul 05, 2023 | 2.327 | 2.327 | 2.299 | 2.317 | 3,341,423 | -0.06(-2.65%) |
Jul 03, 2023 | 2.399 | 2.417 | 2.372 | 2.381 | 1,700,313 | +0.01(+0.38%) |
Jun 30, 2023 | 2.327 | 2.390 | 2.327 | 2.372 | 4,318,044 | +0.08(+3.57%) |
Jun 29, 2023 | 2.281 | 2.294 | 2.263 | 2.290 | 2,522,724 | +0.03(+1.18%) |
Jun 28, 2023 | 2.290 | 2.290 | 2.259 | 2.263 | 3,534,564 | -0.04(-1.92%) |
Jun 27, 2023 | 2.352 | 2.356 | 2.281 | 2.308 | 3,525,577 | -0.03(-1.14%) |
Jun 26, 2023 | 2.370 | 2.370 | 2.308 | 2.334 | 3,777,674 | -0.03(-1.13%) |
Jun 23, 2023 | 2.299 | 2.396 | 2.290 | 2.361 | 4,482,741 | +0.07(+3.10%) |
Jun 22, 2023 | 2.352 | 2.352 | 2.282 | 2.290 | 12,019,042 | -0.08(-3.37%) |
Jun 21, 2023 | 2.308 | 2.370 | 2.308 | 2.370 | 3,468,311 | +0.06(+2.69%) |
Jun 20, 2023 | 2.281 | 2.325 | 2.272 | 2.308 | 3,359,574 | +0.06(+2.77%) |
Jun 16, 2023 | 2.290 | 2.343 | 2.237 | 2.245 | 11,070,001 | -0.09(-3.80%) |
Jun 15, 2023 | 2.316 | 2.343 | 2.281 | 2.334 | 4,846,972 | +0.03(+1.15%) |
Jun 14, 2023 | 2.237 | 2.308 | 2.223 | 2.308 | 6,877,059 | +0.07(+3.17%) |
Jun 13, 2023 | 2.316 | 2.325 | 2.228 | 2.237 | 6,114,358 | -0.06(-2.70%) |
Jun 12, 2023 | 2.245 | 2.300 | 2.223 | 2.299 | 3,629,278 | +0.05(+2.37%) |
Jun 09, 2023 | 2.192 | 2.245 | 2.179 | 2.245 | 4,902,815 | +0.12(+5.86%) |
Jun 08, 2023 | 2.148 | 2.157 | 2.121 | 2.121 | 1,512,351 | -0.03(-1.24%) |
Jun 07, 2023 | 2.174 | 2.183 | 2.148 | 2.148 | 3,193,023 | -0.03(-1.22%) |
Jun 06, 2023 | 2.121 | 2.174 | 2.103 | 2.174 | 3,684,623 | +0.07(+3.38%) |
Jun 05, 2023 | 2.095 | 2.112 | 2.077 | 2.103 | 2,662,054 | +0.02(+0.85%) |
Jun 02, 2023 | 2.095 | 2.117 | 2.077 | 2.086 | 6,660,350 | +0.03(+1.29%) |