Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.700 | 2.790 | 2.680 | 2.720 | 1,730,289 | +0.04(+1.49%) |
Sep 28, 2023 | 2.700 | 2.760 | 2.670 | 2.680 | 2,098,929 | -0.04(-1.47%) |
Sep 27, 2023 | 2.590 | 2.745 | 2.590 | 2.720 | 1,826,459 | +0.15(+5.84%) |
Sep 26, 2023 | 2.580 | 2.660 | 2.555 | 2.570 | 1,292,939 | -0.03(-1.15%) |
Sep 25, 2023 | 2.550 | 2.630 | 2.580 | 2.600 | 1,546,041 | +0.02(+0.78%) |
Sep 22, 2023 | 2.570 | 2.680 | 2.570 | 2.580 | 1,679,075 | +0.01(+0.39%) |
Sep 21, 2023 | 2.680 | 2.800 | 2.550 | 2.570 | 2,395,074 | -0.17(-6.20%) |
Sep 20, 2023 | 2.660 | 2.775 | 2.610 | 2.740 | 3,106,420 | +0.21(+8.30%) |
Sep 19, 2023 | 2.510 | 2.600 | 2.510 | 2.530 | 1,300,305 | +0.01(+0.40%) |
Sep 18, 2023 | 2.530 | 2.550 | 2.500 | 2.520 | 1,103,415 | -0.02(-0.79%) |
Sep 15, 2023 | 2.610 | 2.615 | 2.520 | 2.540 | 1,182,595 | -0.07(-2.68%) |
Sep 14, 2023 | 2.600 | 2.650 | 2.570 | 2.610 | 1,138,682 | +0.02(+0.77%) |
Sep 13, 2023 | 2.670 | 2.670 | 2.580 | 2.590 | 1,327,738 | -0.08(-3.00%) |
Sep 12, 2023 | 2.640 | 2.715 | 2.630 | 2.670 | 792,656 | +0.01(+0.38%) |
Sep 11, 2023 | 2.710 | 2.720 | 2.640 | 2.660 | 1,415,993 | -0.06(-2.21%) |
Sep 08, 2023 | 2.820 | 2.830 | 2.700 | 2.720 | 952,186 | -0.12(-4.23%) |
Sep 07, 2023 | 2.700 | 2.860 | 2.640 | 2.840 | 2,605,864 | +0.09(+3.27%) |
Sep 06, 2023 | 2.700 | 2.760 | 2.670 | 2.750 | 1,270,441 | +0.04(+1.48%) |
Sep 05, 2023 | 2.920 | 2.925 | 2.680 | 2.710 | 3,061,603 | -0.25(-8.45%) |
Sep 01, 2023 | 3.180 | 3.190 | 2.960 | 2.960 | 1,567,537 | -0.22(-6.92%) |
Aug 31, 2023 | 3.120 | 3.230 | 3.120 | 3.180 | 2,217,800 | +0.05(+1.60%) |
Aug 30, 2023 | 3.050 | 3.150 | 3.020 | 3.130 | 2,791,113 | +0.08(+2.62%) |
Aug 29, 2023 | 2.960 | 3.100 | 2.940 | 3.050 | 1,987,478 | +0.07(+2.35%) |
Aug 28, 2023 | 2.900 | 3.025 | 2.880 | 2.980 | 2,703,172 | +0.13(+4.56%) |
Aug 25, 2023 | 2.780 | 2.850 | 2.750 | 2.850 | 1,311,906 | +0.07(+2.52%) |
Aug 24, 2023 | 2.870 | 2.870 | 2.780 | 2.780 | 1,330,742 | -0.08(-2.80%) |
Aug 23, 2023 | 2.800 | 2.895 | 2.800 | 2.860 | 931,073 | +0.03(+1.06%) |
Aug 22, 2023 | 2.830 | 2.900 | 2.800 | 2.830 | 1,224,178 | -0.01(-0.35%) |
Aug 21, 2023 | 2.850 | 2.880 | 2.802 | 2.840 | 1,400,548 | -0.02(-0.70%) |
Aug 18, 2023 | 2.850 | 2.870 | 2.785 | 2.860 | 1,554,500 | +0.01(+0.35%) |
Aug 17, 2023 | 2.850 | 2.870 | 2.820 | 2.850 | 1,701,020 | +0.00(+0.00%) |
Aug 16, 2023 | 2.880 | 2.900 | 2.840 | 2.850 | 1,178,123 | -0.05(-1.72%) |
Aug 15, 2023 | 2.890 | 2.980 | 2.850 | 2.900 | 1,801,436 | -0.01(-0.34%) |
Aug 14, 2023 | 2.880 | 2.930 | 2.860 | 2.910 | 945,157 | +0.04(+1.39%) |
Aug 11, 2023 | 2.850 | 2.900 | 2.850 | 2.870 | 1,428,559 | -0.03(-1.03%) |
Aug 10, 2023 | 2.910 | 2.920 | 2.890 | 2.900 | 1,227,401 | -0.01(-0.34%) |
Aug 09, 2023 | 2.950 | 2.950 | 2.880 | 2.910 | 1,344,547 | -0.04(-1.36%) |
Aug 08, 2023 | 2.960 | 2.960 | 2.890 | 2.950 | 1,420,964 | -0.04(-1.34%) |
Aug 07, 2023 | 2.990 | 3.075 | 2.910 | 2.990 | 3,844,148 | +0.20(+7.17%) |
Aug 04, 2023 | 2.800 | 2.810 | 2.720 | 2.790 | 2,265,893 | +0.00(+0.00%) |
Aug 03, 2023 | 2.940 | 2.941 | 2.780 | 2.790 | 2,573,885 | -0.20(-6.69%) |
Aug 02, 2023 | 3.060 | 3.090 | 2.990 | 2.990 | 2,321,626 | -0.12(-3.86%) |
Aug 01, 2023 | 3.070 | 3.170 | 3.050 | 3.110 | 3,293,501 | +0.01(+0.32%) |
Jul 31, 2023 | 3.210 | 3.285 | 3.080 | 3.100 | 4,423,148 | -0.13(-4.02%) |
Jul 28, 2023 | 3.200 | 3.330 | 3.160 | 3.230 | 5,796,324 | +0.06(+1.89%) |
Jul 27, 2023 | 3.290 | 3.350 | 3.160 | 3.170 | 3,799,523 | -0.11(-3.35%) |
Jul 26, 2023 | 3.220 | 3.330 | 3.210 | 3.280 | 2,766,116 | +0.02(+0.61%) |
Jul 25, 2023 | 3.250 | 3.323 | 3.250 | 3.260 | 2,781,632 | +0.03(+0.93%) |
Jul 24, 2023 | 3.150 | 3.290 | 3.140 | 3.230 | 2,600,674 | +0.06(+1.89%) |
Jul 21, 2023 | 3.160 | 3.290 | 3.150 | 3.170 | 4,081,358 | -0.03(-0.94%) |
Jul 20, 2023 | 3.130 | 3.255 | 3.130 | 3.200 | 3,473,126 | +0.05(+1.59%) |
Jul 19, 2023 | 3.140 | 3.190 | 3.130 | 3.150 | 3,392,950 | -0.01(-0.32%) |
Jul 18, 2023 | 3.150 | 3.205 | 3.130 | 3.160 | 2,548,148 | -0.02(-0.63%) |
Jul 17, 2023 | 3.030 | 3.190 | 3.020 | 3.180 | 3,580,296 | +0.07(+2.25%) |
Jul 14, 2023 | 3.140 | 3.190 | 3.100 | 3.110 | 2,492,955 | -0.04(-1.27%) |
Jul 13, 2023 | 3.150 | 3.240 | 3.120 | 3.150 | 4,094,273 | +0.01(+0.32%) |
Jul 12, 2023 | 3.130 | 3.150 | 3.070 | 3.140 | 4,128,377 | +0.03(+0.96%) |
Jul 11, 2023 | 3.050 | 3.155 | 3.030 | 3.110 | 4,973,763 | +0.06(+1.97%) |
Jul 10, 2023 | 3.000 | 3.080 | 2.970 | 3.050 | 4,053,215 | +0.03(+0.99%) |
Jul 07, 2023 | 2.900 | 3.040 | 2.900 | 3.020 | 2,972,564 | +0.13(+4.50%) |
Jul 06, 2023 | 2.970 | 2.970 | 2.800 | 2.890 | 3,288,556 | -0.09(-3.02%) |
Jul 05, 2023 | 2.920 | 3.067 | 2.890 | 2.980 | 4,467,209 | +0.05(+1.71%) |