Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.460 | 3.500 | 3.260 | 3.270 | 1,893,887 | -0.18(-5.22%) |
Sep 28, 2023 | 3.220 | 3.470 | 3.123 | 3.450 | 3,931,555 | +0.24(+7.48%) |
Sep 27, 2023 | 3.010 | 3.260 | 2.970 | 3.210 | 2,712,796 | +0.17(+5.59%) |
Sep 26, 2023 | 3.310 | 3.335 | 3.020 | 3.040 | 2,637,886 | -0.29(-8.71%) |
Sep 25, 2023 | 3.320 | 3.370 | 3.305 | 3.330 | 1,874,878 | -0.06(-1.77%) |
Sep 22, 2023 | 3.410 | 3.460 | 3.330 | 3.390 | 1,741,208 | +0.01(+0.30%) |
Sep 21, 2023 | 3.370 | 3.430 | 3.240 | 3.380 | 2,043,220 | +0.00(+0.00%) |
Sep 20, 2023 | 3.300 | 3.450 | 3.250 | 3.380 | 2,826,167 | +0.09(+2.74%) |
Sep 19, 2023 | 3.330 | 3.420 | 3.265 | 3.290 | 1,830,457 | -0.06(-1.79%) |
Sep 18, 2023 | 3.250 | 3.390 | 3.160 | 3.350 | 3,487,120 | +0.07(+2.13%) |
Sep 15, 2023 | 3.200 | 3.350 | 3.200 | 3.280 | 3,785,965 | +0.07(+2.18%) |
Sep 14, 2023 | 3.000 | 3.240 | 3.000 | 3.210 | 2,482,552 | +0.25(+8.45%) |
Sep 13, 2023 | 2.780 | 2.990 | 2.720 | 2.960 | 3,245,652 | +0.16(+5.71%) |
Sep 12, 2023 | 2.920 | 2.950 | 2.755 | 2.800 | 4,047,478 | -0.08(-2.78%) |
Sep 11, 2023 | 3.140 | 3.185 | 2.880 | 2.880 | 2,076,885 | -0.22(-7.10%) |
Sep 08, 2023 | 2.990 | 3.115 | 2.955 | 3.100 | 3,398,072 | +0.11(+3.68%) |
Sep 07, 2023 | 3.050 | 3.140 | 2.980 | 2.990 | 3,082,522 | -0.12(-3.86%) |
Sep 06, 2023 | 2.980 | 3.130 | 2.950 | 3.110 | 3,064,574 | +0.12(+4.01%) |
Sep 05, 2023 | 3.010 | 3.125 | 2.990 | 2.990 | 1,345,428 | -0.07(-2.29%) |
Sep 01, 2023 | 3.070 | 3.150 | 3.050 | 3.060 | 2,264,329 | -0.01(-0.33%) |
Aug 31, 2023 | 3.170 | 3.200 | 3.070 | 3.070 | 3,770,389 | -0.07(-2.23%) |
Aug 30, 2023 | 3.230 | 3.240 | 3.110 | 3.140 | 1,927,706 | -0.06(-1.88%) |
Aug 29, 2023 | 3.140 | 3.280 | 3.110 | 3.200 | 2,482,310 | +0.06(+1.91%) |
Aug 28, 2023 | 2.980 | 3.140 | 2.980 | 3.140 | 1,835,580 | +0.18(+6.08%) |
Aug 25, 2023 | 3.090 | 3.140 | 2.950 | 2.960 | 2,452,341 | -0.08(-2.63%) |
Aug 24, 2023 | 3.070 | 3.100 | 2.990 | 3.040 | 1,799,155 | -0.02(-0.65%) |
Aug 23, 2023 | 3.100 | 3.110 | 3.030 | 3.060 | 2,195,102 | +0.03(+0.99%) |
Aug 22, 2023 | 3.120 | 3.165 | 3.010 | 3.030 | 1,893,312 | -0.02(-0.66%) |
Aug 21, 2023 | 3.170 | 3.170 | 3.035 | 3.050 | 2,197,515 | -0.14(-4.39%) |
Aug 18, 2023 | 3.230 | 3.240 | 3.150 | 3.190 | 3,262,220 | -0.07(-2.15%) |
Aug 17, 2023 | 3.280 | 3.320 | 3.240 | 3.260 | 2,448,163 | -0.01(-0.31%) |
Aug 16, 2023 | 3.350 | 3.391 | 3.270 | 3.270 | 2,002,754 | -0.09(-2.68%) |
Aug 15, 2023 | 3.400 | 3.425 | 3.260 | 3.360 | 2,328,017 | -0.09(-2.61%) |
Aug 14, 2023 | 3.430 | 3.470 | 3.275 | 3.450 | 2,382,754 | +0.00(+0.00%) |
Aug 11, 2023 | 3.400 | 3.490 | 3.390 | 3.450 | 2,214,243 | +0.03(+0.88%) |
Aug 10, 2023 | 3.520 | 3.620 | 3.420 | 3.420 | 2,728,719 | -0.08(-2.29%) |
Aug 09, 2023 | 3.250 | 3.605 | 3.220 | 3.500 | 4,064,436 | +0.24(+7.36%) |
Aug 08, 2023 | 3.420 | 3.460 | 3.215 | 3.260 | 3,131,932 | -0.20(-5.78%) |
Aug 07, 2023 | 3.640 | 3.640 | 3.341 | 3.460 | 3,126,617 | -0.18(-4.95%) |
Aug 04, 2023 | 3.610 | 3.820 | 3.550 | 3.640 | 5,092,153 | +0.02(+0.55%) |
Aug 03, 2023 | 3.360 | 3.710 | 3.330 | 3.620 | 9,637,725 | +0.52(+16.77%) |
Aug 02, 2023 | 3.080 | 3.205 | 3.050 | 3.100 | 6,731,713 | -0.10(-3.13%) |
Aug 01, 2023 | 3.310 | 3.470 | 3.140 | 3.200 | 5,127,105 | -0.19(-5.60%) |
Jul 31, 2023 | 3.450 | 3.545 | 3.350 | 3.390 | 3,492,492 | -0.07(-2.02%) |
Jul 28, 2023 | 3.300 | 3.505 | 3.275 | 3.460 | 4,366,364 | +0.17(+5.17%) |
Jul 27, 2023 | 3.470 | 3.570 | 3.270 | 3.290 | 3,586,785 | -0.11(-3.24%) |
Jul 26, 2023 | 3.230 | 3.410 | 3.220 | 3.400 | 2,900,328 | +0.20(+6.25%) |
Jul 25, 2023 | 3.450 | 3.480 | 3.200 | 3.200 | 3,933,897 | -0.25(-7.25%) |
Jul 24, 2023 | 3.330 | 3.540 | 3.330 | 3.450 | 4,726,104 | +0.09(+2.68%) |
Jul 21, 2023 | 3.450 | 3.520 | 3.340 | 3.360 | 3,991,891 | -0.02(-0.59%) |
Jul 20, 2023 | 3.180 | 3.420 | 3.180 | 3.380 | 5,661,353 | +0.15(+4.64%) |
Jul 19, 2023 | 3.320 | 3.350 | 3.180 | 3.230 | 4,431,829 | -0.04(-1.22%) |
Jul 18, 2023 | 2.860 | 3.365 | 2.860 | 3.270 | 7,733,843 | +0.34(+11.60%) |
Jul 17, 2023 | 2.950 | 3.005 | 2.820 | 2.930 | 3,181,542 | -0.11(-3.62%) |
Jul 14, 2023 | 3.220 | 3.220 | 2.895 | 3.040 | 4,952,412 | -0.16(-5.00%) |
Jul 13, 2023 | 3.200 | 3.255 | 3.120 | 3.200 | 2,085,287 | +0.03(+0.95%) |
Jul 12, 2023 | 3.190 | 3.290 | 3.130 | 3.170 | 2,527,234 | +0.09(+2.92%) |
Jul 11, 2023 | 3.170 | 3.300 | 3.040 | 3.080 | 3,197,620 | -0.10(-3.14%) |
Jul 10, 2023 | 3.340 | 3.430 | 3.160 | 3.180 | 2,616,801 | -0.15(-4.50%) |
Jul 07, 2023 | 3.120 | 3.390 | 3.100 | 3.330 | 4,094,887 | +0.17(+5.38%) |
Jul 06, 2023 | 3.220 | 3.250 | 3.025 | 3.160 | 3,763,698 | -0.06(-1.86%) |
Jul 05, 2023 | 3.140 | 3.250 | 3.010 | 3.220 | 4,911,006 | +0.03(+0.94%) |