Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.035 | 3.035 | 2.896 | 2.996 | 715,161 | +0.02(+0.66%) |
Aug 30, 2023 | 3.132 | 3.196 | 2.966 | 2.976 | 795,406 | -0.16(-4.98%) |
Aug 29, 2023 | 3.142 | 3.235 | 3.054 | 3.132 | 858,375 | -0.01(-0.31%) |
Aug 28, 2023 | 2.918 | 3.171 | 2.888 | 3.142 | 893,752 | +0.26(+9.15%) |
Aug 25, 2023 | 2.752 | 2.905 | 2.752 | 2.878 | 493,445 | +0.09(+3.15%) |
Aug 24, 2023 | 2.742 | 2.864 | 2.742 | 2.791 | 773,800 | +0.08(+2.88%) |
Aug 23, 2023 | 2.635 | 2.761 | 2.620 | 2.713 | 469,861 | +0.08(+2.96%) |
Aug 22, 2023 | 2.635 | 2.693 | 2.625 | 2.635 | 748,351 | +0.02(+0.75%) |
Aug 21, 2023 | 2.713 | 2.722 | 2.596 | 2.615 | 120,919 | -0.07(-2.55%) |
Aug 18, 2023 | 2.635 | 2.721 | 2.625 | 2.683 | 376,923 | -0.01(-0.36%) |
Aug 17, 2023 | 2.693 | 2.800 | 2.674 | 2.693 | 495,335 | -0.02(-0.72%) |
Aug 16, 2023 | 2.713 | 2.781 | 2.678 | 2.713 | 847,470 | +0.01(+0.36%) |
Aug 15, 2023 | 2.781 | 2.830 | 2.683 | 2.703 | 722,042 | -0.11(-3.82%) |
Aug 14, 2023 | 2.918 | 2.986 | 2.474 | 2.810 | 2,006,495 | -0.25(-8.28%) |
Aug 11, 2023 | 2.966 | 3.142 | 2.966 | 3.064 | 826,480 | +0.08(+2.61%) |
Aug 10, 2023 | 2.957 | 3.103 | 2.927 | 2.986 | 500,899 | +0.00(+0.00%) |
Aug 09, 2023 | 2.937 | 3.015 | 2.927 | 2.986 | 330,271 | +0.01(+0.33%) |
Aug 08, 2023 | 2.859 | 3.044 | 2.849 | 2.976 | 549,844 | +0.09(+3.04%) |
Aug 07, 2023 | 2.957 | 2.966 | 2.859 | 2.888 | 296,421 | -0.04(-1.33%) |
Aug 04, 2023 | 2.888 | 2.986 | 2.859 | 2.927 | 277,358 | +0.04(+1.35%) |
Aug 03, 2023 | 2.849 | 2.957 | 2.844 | 2.888 | 289,333 | +0.01(+0.34%) |
Aug 02, 2023 | 2.996 | 2.996 | 2.859 | 2.878 | 473,126 | -0.13(-4.22%) |
Aug 01, 2023 | 3.074 | 3.098 | 2.937 | 3.005 | 350,088 | -0.09(-2.84%) |
Jul 31, 2023 | 3.093 | 3.200 | 3.083 | 3.093 | 198,674 | -0.06(-1.86%) |
Jul 28, 2023 | 3.083 | 3.152 | 3.044 | 3.152 | 472,043 | +0.15(+4.87%) |
Jul 27, 2023 | 3.279 | 3.288 | 2.976 | 3.005 | 901,093 | -0.28(-8.61%) |
Jul 26, 2023 | 3.181 | 3.288 | 3.161 | 3.288 | 297,286 | +0.10(+3.06%) |
Jul 25, 2023 | 3.152 | 3.230 | 3.099 | 3.191 | 310,033 | +0.02(+0.62%) |
Jul 24, 2023 | 3.318 | 3.483 | 3.152 | 3.171 | 840,742 | -0.11(-3.27%) |
Jul 21, 2023 | 3.083 | 3.318 | 3.015 | 3.279 | 900,664 | +0.20(+6.67%) |
Jul 20, 2023 | 3.035 | 3.083 | 2.971 | 3.074 | 374,133 | +0.06(+1.94%) |
Jul 19, 2023 | 3.093 | 3.152 | 2.996 | 3.015 | 305,237 | -0.08(-2.52%) |
Jul 18, 2023 | 3.093 | 3.181 | 3.068 | 3.093 | 401,737 | -0.01(-0.31%) |
Jul 17, 2023 | 2.898 | 3.118 | 2.898 | 3.103 | 447,386 | +0.20(+6.71%) |
Jul 14, 2023 | 3.093 | 3.093 | 2.888 | 2.908 | 927,611 | -0.19(-5.99%) |
Jul 13, 2023 | 2.947 | 3.132 | 2.918 | 3.093 | 483,199 | +0.16(+5.32%) |
Jul 12, 2023 | 2.918 | 2.957 | 2.868 | 2.937 | 546,764 | +0.06(+2.03%) |
Jul 11, 2023 | 2.859 | 2.918 | 2.781 | 2.878 | 541,311 | +0.01(+0.34%) |
Jul 10, 2023 | 2.878 | 2.898 | 2.733 | 2.869 | 752,092 | -0.01(-0.34%) |
Jul 07, 2023 | 2.830 | 2.927 | 2.830 | 2.878 | 289,581 | +0.05(+1.72%) |
Jul 06, 2023 | 3.152 | 3.152 | 2.810 | 2.830 | 722,583 | -0.31(-9.94%) |
Jul 05, 2023 | 3.035 | 3.152 | 3.005 | 3.142 | 430,144 | +0.09(+2.88%) |
Jul 03, 2023 | 2.996 | 3.132 | 2.996 | 3.054 | 256,827 | +0.02(+0.64%) |
Jun 30, 2023 | 3.054 | 3.064 | 2.947 | 3.035 | 467,565 | +0.00(+0.00%) |
Jun 29, 2023 | 2.986 | 3.059 | 2.908 | 3.035 | 513,911 | +0.04(+1.30%) |
Jun 28, 2023 | 2.957 | 3.132 | 2.946 | 2.996 | 913,584 | +0.06(+1.99%) |
Jun 27, 2023 | 3.064 | 3.064 | 2.888 | 2.937 | 821,772 | -0.11(-3.53%) |
Jun 26, 2023 | 3.025 | 3.093 | 2.908 | 3.044 | 1,318,776 | +0.16(+5.41%) |
Jun 23, 2023 | 2.849 | 2.920 | 2.761 | 2.888 | 588,097 | +0.04(+1.37%) |
Jun 22, 2023 | 3.122 | 3.142 | 2.849 | 2.849 | 1,288,424 | -0.29(-9.32%) |
Jun 21, 2023 | 3.025 | 3.152 | 2.996 | 3.142 | 1,226,094 | +0.12(+3.87%) |
Jun 20, 2023 | 2.898 | 3.059 | 2.878 | 3.025 | 853,327 | +0.09(+2.99%) |
Jun 16, 2023 | 2.800 | 2.976 | 2.688 | 2.937 | 973,191 | +0.20(+7.31%) |
Jun 15, 2023 | 2.547 | 2.752 | 2.547 | 2.737 | 719,261 | +0.18(+7.06%) |
Jun 14, 2023 | 2.576 | 2.610 | 2.508 | 2.556 | 334,312 | -0.01(-0.38%) |
Jun 13, 2023 | 2.498 | 2.596 | 2.498 | 2.566 | 547,484 | +0.08(+3.14%) |
Jun 12, 2023 | 2.517 | 2.556 | 2.461 | 2.488 | 373,905 | -0.05(-1.92%) |
Jun 09, 2023 | 2.498 | 2.596 | 2.493 | 2.537 | 441,700 | +0.00(+0.00%) |
Jun 08, 2023 | 2.566 | 2.625 | 2.488 | 2.537 | 411,575 | -0.04(-1.52%) |
Jun 07, 2023 | 2.576 | 2.691 | 2.552 | 2.576 | 826,505 | -0.02(-0.75%) |
Jun 06, 2023 | 2.283 | 2.635 | 2.283 | 2.596 | 1,355,226 | +0.32(+14.16%) |
Jun 05, 2023 | 2.166 | 2.283 | 2.161 | 2.274 | 326,697 | +0.08(+3.56%) |
Jun 02, 2023 | 2.244 | 2.264 | 2.186 | 2.195 | 266,843 | -0.01(-0.44%) |