Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.410 | 2.480 | 2.400 | 2.460 | 218,273 | +0.06(+2.50%) |
Sep 28, 2023 | 2.380 | 2.420 | 2.230 | 2.400 | 500,896 | +0.04(+1.69%) |
Sep 27, 2023 | 2.450 | 2.500 | 2.300 | 2.360 | 593,818 | -0.08(-3.28%) |
Sep 26, 2023 | 2.480 | 2.507 | 2.430 | 2.440 | 956,124 | -0.04(-1.61%) |
Sep 25, 2023 | 2.490 | 2.530 | 2.480 | 2.480 | 320,793 | -0.01(-0.40%) |
Sep 22, 2023 | 2.490 | 2.510 | 2.445 | 2.490 | 599,710 | +0.00(+0.00%) |
Sep 21, 2023 | 2.510 | 2.515 | 2.475 | 2.490 | 637,289 | -0.03(-1.19%) |
Sep 20, 2023 | 2.560 | 2.600 | 2.490 | 2.520 | 479,209 | -0.04(-1.56%) |
Sep 19, 2023 | 2.580 | 2.580 | 2.535 | 2.560 | 292,460 | -0.02(-0.78%) |
Sep 18, 2023 | 2.630 | 2.655 | 2.570 | 2.580 | 414,469 | -0.04(-1.53%) |
Sep 15, 2023 | 2.610 | 2.650 | 2.540 | 2.620 | 788,711 | +0.01(+0.38%) |
Sep 14, 2023 | 2.650 | 2.730 | 2.590 | 2.610 | 543,758 | -0.04(-1.51%) |
Sep 13, 2023 | 2.740 | 2.750 | 2.595 | 2.650 | 705,152 | -0.10(-3.64%) |
Sep 12, 2023 | 2.700 | 2.860 | 2.700 | 2.750 | 948,626 | +0.06(+2.23%) |
Sep 11, 2023 | 2.760 | 2.810 | 2.680 | 2.690 | 901,599 | -0.07(-2.54%) |
Sep 08, 2023 | 2.680 | 2.800 | 2.650 | 2.760 | 345,321 | +0.08(+2.99%) |
Sep 07, 2023 | 2.720 | 2.730 | 2.650 | 2.680 | 818,193 | -0.06(-2.19%) |
Sep 06, 2023 | 2.790 | 2.795 | 2.720 | 2.740 | 703,176 | -0.04(-1.44%) |
Sep 05, 2023 | 2.860 | 2.889 | 2.750 | 2.780 | 491,092 | -0.05(-1.77%) |
Sep 01, 2023 | 2.790 | 2.855 | 2.790 | 2.830 | 625,296 | +0.05(+1.80%) |
Aug 31, 2023 | 2.790 | 2.850 | 2.760 | 2.780 | 864,279 | -0.01(-0.36%) |
Aug 30, 2023 | 2.780 | 2.820 | 2.770 | 2.790 | 343,322 | +0.00(+0.00%) |
Aug 29, 2023 | 2.800 | 2.840 | 2.770 | 2.790 | 589,488 | +0.00(+0.00%) |
Aug 28, 2023 | 2.800 | 2.900 | 2.780 | 2.790 | 526,989 | -0.03(-1.06%) |
Aug 25, 2023 | 2.870 | 2.900 | 2.760 | 2.820 | 265,842 | -0.04(-1.40%) |
Aug 24, 2023 | 2.870 | 2.890 | 2.830 | 2.860 | 362,334 | -0.01(-0.35%) |
Aug 23, 2023 | 2.960 | 3.005 | 2.870 | 2.870 | 398,484 | -0.12(-4.01%) |
Aug 22, 2023 | 2.890 | 3.010 | 2.860 | 2.990 | 404,422 | +0.11(+3.82%) |
Aug 21, 2023 | 2.990 | 2.990 | 2.860 | 2.880 | 665,798 | -0.12(-4.00%) |
Aug 18, 2023 | 2.980 | 3.180 | 2.980 | 3.000 | 606,679 | -0.04(-1.32%) |
Aug 17, 2023 | 2.860 | 3.060 | 2.820 | 3.040 | 770,347 | +0.19(+6.67%) |
Aug 16, 2023 | 2.950 | 3.030 | 2.780 | 2.850 | 2,691,355 | -0.08(-2.73%) |
Aug 15, 2023 | 3.150 | 3.180 | 2.885 | 2.930 | 2,563,288 | -0.26(-8.15%) |
Aug 14, 2023 | 3.090 | 3.230 | 3.070 | 3.190 | 539,319 | -0.02(-0.62%) |
Aug 11, 2023 | 3.180 | 3.220 | 3.079 | 3.210 | 566,447 | +0.00(+0.16%) |
Aug 10, 2023 | 3.000 | 3.210 | 2.674 | 3.205 | 2,352,009 | -0.10(-3.03%) |
Aug 09, 2023 | 3.330 | 3.390 | 3.250 | 3.305 | 276,331 | -0.01(-0.45%) |
Aug 08, 2023 | 3.330 | 3.330 | 3.245 | 3.320 | 272,363 | -0.08(-2.35%) |
Aug 07, 2023 | 3.410 | 3.420 | 3.305 | 3.400 | 200,411 | +0.00(+0.00%) |
Aug 04, 2023 | 3.320 | 3.425 | 3.270 | 3.400 | 218,913 | +0.08(+2.41%) |
Aug 03, 2023 | 3.320 | 3.340 | 3.255 | 3.320 | 150,444 | -0.03(-0.90%) |
Aug 02, 2023 | 3.440 | 3.495 | 3.300 | 3.350 | 339,626 | -0.10(-2.90%) |
Aug 01, 2023 | 3.640 | 3.640 | 3.430 | 3.450 | 280,746 | -0.20(-5.48%) |
Jul 31, 2023 | 3.640 | 3.795 | 3.600 | 3.650 | 293,086 | +0.02(+0.55%) |
Jul 28, 2023 | 3.700 | 3.810 | 3.620 | 3.630 | 315,584 | -0.07(-1.89%) |
Jul 27, 2023 | 3.500 | 3.980 | 3.500 | 3.700 | 1,202,549 | +0.21(+6.02%) |
Jul 26, 2023 | 3.460 | 3.525 | 3.460 | 3.490 | 169,573 | +0.03(+0.87%) |
Jul 25, 2023 | 3.500 | 3.515 | 3.420 | 3.460 | 141,852 | -0.04(-1.14%) |
Jul 24, 2023 | 3.440 | 3.560 | 3.410 | 3.500 | 199,014 | +0.05(+1.45%) |
Jul 21, 2023 | 3.570 | 3.610 | 3.420 | 3.450 | 145,390 | -0.08(-2.27%) |
Jul 20, 2023 | 3.670 | 3.680 | 3.510 | 3.530 | 267,416 | -0.12(-3.29%) |
Jul 19, 2023 | 3.540 | 3.720 | 3.530 | 3.650 | 466,938 | +0.10(+2.82%) |
Jul 18, 2023 | 3.280 | 3.575 | 3.260 | 3.550 | 496,770 | +0.25(+7.58%) |
Jul 17, 2023 | 3.150 | 3.330 | 3.140 | 3.300 | 284,675 | +0.16(+5.10%) |
Jul 14, 2023 | 3.110 | 3.170 | 3.000 | 3.140 | 814,311 | +0.04(+1.29%) |
Jul 13, 2023 | 3.160 | 3.200 | 3.090 | 3.100 | 246,655 | -0.06(-1.90%) |
Jul 12, 2023 | 3.200 | 3.220 | 3.150 | 3.160 | 186,897 | +0.01(+0.32%) |
Jul 11, 2023 | 3.180 | 3.190 | 3.110 | 3.150 | 222,717 | +0.00(+0.00%) |
Jul 10, 2023 | 3.170 | 3.230 | 3.120 | 3.150 | 186,984 | -0.01(-0.32%) |
Jul 07, 2023 | 3.080 | 3.200 | 3.080 | 3.160 | 492,344 | +0.11(+3.61%) |
Jul 06, 2023 | 3.160 | 3.205 | 3.025 | 3.050 | 341,169 | -0.10(-3.17%) |
Jul 05, 2023 | 3.350 | 3.350 | 3.140 | 3.150 | 405,772 | -0.25(-7.35%) |