Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.730 | 2.778 | 2.560 | 2.570 | 621,258 | -0.16(-5.86%) |
Aug 30, 2023 | 2.790 | 2.850 | 2.720 | 2.730 | 228,178 | -0.08(-2.85%) |
Aug 29, 2023 | 2.800 | 2.873 | 2.780 | 2.810 | 272,689 | +0.00(+0.00%) |
Aug 28, 2023 | 2.780 | 2.860 | 2.780 | 2.810 | 319,017 | +0.03(+1.08%) |
Aug 25, 2023 | 2.870 | 2.883 | 2.715 | 2.780 | 311,494 | -0.07(-2.46%) |
Aug 24, 2023 | 3.030 | 3.030 | 2.850 | 2.850 | 456,844 | -0.16(-5.32%) |
Aug 23, 2023 | 2.960 | 3.040 | 2.960 | 3.010 | 300,583 | +0.04(+1.35%) |
Aug 22, 2023 | 3.030 | 3.040 | 2.951 | 2.970 | 391,273 | -0.05(-1.66%) |
Aug 21, 2023 | 2.980 | 3.060 | 2.950 | 3.020 | 427,424 | +0.04(+1.34%) |
Aug 18, 2023 | 2.950 | 3.035 | 2.900 | 2.980 | 529,546 | -0.03(-1.00%) |
Aug 17, 2023 | 2.950 | 3.060 | 2.910 | 3.010 | 583,066 | +0.08(+2.73%) |
Aug 16, 2023 | 3.000 | 3.015 | 2.925 | 2.930 | 503,538 | -0.07(-2.33%) |
Aug 15, 2023 | 3.000 | 3.025 | 2.960 | 3.000 | 549,843 | +0.00(+0.00%) |
Aug 14, 2023 | 3.060 | 3.060 | 2.950 | 3.000 | 475,578 | -0.07(-2.28%) |
Aug 11, 2023 | 3.060 | 3.087 | 2.990 | 3.070 | 317,665 | -0.02(-0.65%) |
Aug 10, 2023 | 3.040 | 3.268 | 2.980 | 3.090 | 473,513 | +0.07(+2.32%) |
Aug 09, 2023 | 2.910 | 3.040 | 2.840 | 3.020 | 611,556 | +0.08(+2.72%) |
Aug 08, 2023 | 2.930 | 3.080 | 2.840 | 2.940 | 1,652,022 | -0.01(-0.34%) |
Aug 07, 2023 | 3.100 | 3.100 | 2.910 | 2.950 | 606,628 | -0.18(-5.75%) |
Aug 04, 2023 | 3.200 | 3.255 | 3.120 | 3.130 | 310,993 | -0.06(-1.88%) |
Aug 03, 2023 | 3.070 | 3.240 | 3.050 | 3.190 | 523,014 | +0.10(+3.24%) |
Aug 02, 2023 | 3.160 | 3.160 | 3.000 | 3.090 | 397,059 | -0.05(-1.59%) |
Aug 01, 2023 | 3.310 | 3.340 | 3.090 | 3.140 | 1,059,273 | -0.19(-5.71%) |
Jul 31, 2023 | 3.280 | 3.450 | 3.260 | 3.330 | 1,219,339 | +0.06(+1.83%) |
Jul 28, 2023 | 3.150 | 3.289 | 3.140 | 3.270 | 714,071 | +0.19(+6.17%) |
Jul 27, 2023 | 2.950 | 3.170 | 2.950 | 3.080 | 1,059,872 | +0.14(+4.76%) |
Jul 26, 2023 | 2.790 | 2.940 | 2.770 | 2.940 | 607,984 | +0.15(+5.38%) |
Jul 25, 2023 | 2.880 | 2.920 | 2.780 | 2.790 | 567,374 | -0.10(-3.46%) |
Jul 24, 2023 | 2.930 | 3.025 | 2.857 | 2.890 | 383,153 | -0.06(-2.03%) |
Jul 21, 2023 | 2.940 | 3.020 | 2.900 | 2.950 | 440,155 | +0.03(+1.03%) |
Jul 20, 2023 | 3.100 | 3.120 | 2.830 | 2.920 | 722,401 | -0.19(-6.11%) |
Jul 19, 2023 | 3.060 | 3.180 | 3.020 | 3.110 | 805,479 | +0.05(+1.63%) |
Jul 18, 2023 | 2.860 | 3.125 | 2.859 | 3.060 | 928,693 | +0.19(+6.62%) |
Jul 17, 2023 | 2.840 | 3.010 | 2.820 | 2.870 | 767,941 | +0.01(+0.35%) |
Jul 14, 2023 | 2.880 | 2.890 | 2.730 | 2.860 | 1,357,480 | -0.01(-0.35%) |
Jul 13, 2023 | 2.830 | 2.930 | 2.810 | 2.870 | 763,507 | +0.09(+3.24%) |
Jul 12, 2023 | 2.750 | 2.805 | 2.710 | 2.780 | 762,098 | +0.07(+2.58%) |
Jul 11, 2023 | 2.670 | 2.770 | 2.610 | 2.710 | 759,450 | +0.04(+1.50%) |
Jul 10, 2023 | 2.660 | 2.770 | 2.610 | 2.670 | 954,891 | +0.00(+0.00%) |
Jul 07, 2023 | 2.590 | 2.730 | 2.580 | 2.670 | 1,211,347 | +0.08(+3.09%) |
Jul 06, 2023 | 2.840 | 2.840 | 2.570 | 2.590 | 1,447,509 | -0.27(-9.44%) |
Jul 05, 2023 | 2.930 | 3.029 | 2.840 | 2.860 | 1,106,084 | -0.04(-1.38%) |
Jul 03, 2023 | 2.840 | 2.940 | 2.780 | 2.900 | 1,063,396 | +0.07(+2.47%) |
Jun 30, 2023 | 2.850 | 2.869 | 2.780 | 2.830 | 1,261,925 | -0.02(-0.70%) |
Jun 29, 2023 | 3.050 | 3.050 | 2.770 | 2.850 | 3,228,848 | -0.18(-5.94%) |
Jun 28, 2023 | 3.430 | 3.440 | 3.020 | 3.030 | 2,866,718 | -0.44(-12.68%) |
Jun 27, 2023 | 3.400 | 4.450 | 3.345 | 3.470 | 15,260,939 | +0.23(+7.10%) |
Jun 26, 2023 | 3.450 | 3.530 | 3.210 | 3.240 | 1,422,378 | -0.24(-6.90%) |
Jun 23, 2023 | 3.510 | 3.550 | 3.360 | 3.480 | 1,674,339 | -0.09(-2.52%) |
Jun 22, 2023 | 3.260 | 3.670 | 3.250 | 3.570 | 1,539,820 | +0.31(+9.51%) |
Jun 21, 2023 | 3.160 | 3.305 | 3.010 | 3.260 | 1,352,790 | +0.07(+2.19%) |
Jun 20, 2023 | 3.190 | 3.305 | 3.065 | 3.190 | 2,539,322 | -0.01(-0.31%) |
Jun 16, 2023 | 3.260 | 3.305 | 3.160 | 3.200 | 10,103,545 | -0.03(-0.93%) |
Jun 15, 2023 | 3.350 | 3.350 | 3.120 | 3.230 | 1,553,389 | -0.13(-3.87%) |
Jun 14, 2023 | 3.510 | 3.530 | 3.330 | 3.360 | 1,478,799 | -0.15(-4.27%) |
Jun 13, 2023 | 3.400 | 3.560 | 3.360 | 3.510 | 926,486 | +0.11(+3.24%) |
Jun 12, 2023 | 3.370 | 3.550 | 3.265 | 3.400 | 1,078,371 | +0.04(+1.19%) |
Jun 09, 2023 | 3.280 | 3.380 | 3.190 | 3.360 | 898,308 | +0.10(+3.07%) |
Jun 08, 2023 | 3.380 | 3.380 | 3.260 | 3.260 | 1,094,899 | -0.13(-3.83%) |
Jun 07, 2023 | 3.320 | 3.420 | 3.250 | 3.390 | 998,283 | +0.08(+2.42%) |
Jun 06, 2023 | 3.130 | 3.340 | 3.110 | 3.310 | 1,009,135 | +0.15(+4.75%) |
Jun 05, 2023 | 2.950 | 3.310 | 2.940 | 3.160 | 1,491,688 | +0.07(+2.27%) |
Jun 02, 2023 | 3.130 | 3.240 | 2.990 | 3.090 | 1,653,213 | +0.00(+0.00%) |