Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.050 | 3.080 | 2.750 | 2.780 | 936,017 | -0.22(-7.33%) |
Sep 28, 2023 | 2.850 | 3.150 | 2.848 | 3.000 | 974,994 | +0.12(+4.17%) |
Sep 27, 2023 | 2.800 | 2.960 | 2.740 | 2.880 | 582,826 | +0.05(+1.77%) |
Sep 26, 2023 | 2.820 | 2.990 | 2.800 | 2.830 | 636,636 | +0.01(+0.35%) |
Sep 25, 2023 | 2.840 | 2.850 | 2.760 | 2.820 | 720,352 | -0.01(-0.35%) |
Sep 22, 2023 | 2.620 | 2.900 | 2.620 | 2.830 | 814,300 | +0.21(+8.02%) |
Sep 21, 2023 | 3.120 | 3.120 | 2.590 | 2.620 | 1,974,755 | -0.46(-15.07%) |
Sep 20, 2023 | 3.000 | 3.290 | 2.950 | 3.085 | 1,330,767 | +0.15(+5.29%) |
Sep 19, 2023 | 2.820 | 3.040 | 2.700 | 2.930 | 991,814 | +0.10(+3.53%) |
Sep 18, 2023 | 3.090 | 3.170 | 2.800 | 2.830 | 1,413,863 | -0.21(-6.91%) |
Sep 15, 2023 | 3.100 | 3.100 | 2.920 | 3.040 | 682,057 | -0.04(-1.30%) |
Sep 14, 2023 | 2.960 | 3.090 | 2.950 | 3.080 | 740,146 | +0.13(+4.41%) |
Sep 13, 2023 | 3.090 | 3.100 | 2.900 | 2.950 | 957,995 | -0.10(-3.28%) |
Sep 12, 2023 | 3.020 | 3.200 | 2.950 | 3.050 | 1,294,690 | +0.05(+1.67%) |
Sep 11, 2023 | 2.980 | 3.080 | 2.870 | 3.000 | 1,410,985 | +0.09(+3.09%) |
Sep 08, 2023 | 2.870 | 3.001 | 2.820 | 2.910 | 932,965 | +0.10(+3.56%) |
Sep 07, 2023 | 2.560 | 2.860 | 2.500 | 2.810 | 642,580 | +0.14(+5.24%) |
Sep 06, 2023 | 2.950 | 2.955 | 2.500 | 2.670 | 2,134,802 | -0.26(-8.87%) |
Sep 05, 2023 | 2.860 | 3.010 | 2.710 | 2.930 | 1,515,633 | +0.10(+3.53%) |
Sep 01, 2023 | 2.770 | 2.980 | 2.770 | 2.830 | 1,995,575 | +0.15(+5.60%) |
Aug 31, 2023 | 2.830 | 2.875 | 2.350 | 2.680 | 2,225,901 | -0.13(-4.63%) |
Aug 30, 2023 | 2.720 | 2.930 | 2.660 | 2.810 | 1,634,554 | +0.12(+4.46%) |
Aug 29, 2023 | 2.350 | 2.710 | 2.350 | 2.690 | 1,435,630 | +0.36(+15.45%) |
Aug 28, 2023 | 2.350 | 2.450 | 2.201 | 2.330 | 1,494,529 | +0.03(+1.30%) |
Aug 25, 2023 | 2.180 | 2.610 | 2.180 | 2.300 | 2,066,472 | +0.07(+3.14%) |
Aug 24, 2023 | 2.220 | 2.318 | 2.150 | 2.230 | 752,291 | +0.09(+4.21%) |
Aug 23, 2023 | 2.400 | 2.410 | 2.081 | 2.140 | 1,768,086 | -0.16(-6.96%) |
Aug 22, 2023 | 2.030 | 2.400 | 1.960 | 2.300 | 4,602,514 | +0.27(+13.30%) |
Aug 21, 2023 | 1.770 | 2.120 | 1.770 | 2.030 | 1,355,102 | +0.28(+16.00%) |
Aug 18, 2023 | 1.690 | 1.800 | 1.690 | 1.750 | 99,901 | +0.04(+2.34%) |
Aug 17, 2023 | 1.710 | 1.710 | 1.631 | 1.710 | 172,447 | +0.01(+0.59%) |
Aug 16, 2023 | 1.690 | 1.750 | 1.663 | 1.700 | 117,760 | +0.06(+3.66%) |
Aug 15, 2023 | 1.880 | 1.900 | 1.620 | 1.640 | 300,598 | -0.12(-6.82%) |
Aug 14, 2023 | 1.920 | 2.020 | 1.690 | 1.760 | 1,215,513 | -0.02(-1.12%) |
Aug 11, 2023 | 1.650 | 1.780 | 1.604 | 1.780 | 458,844 | +0.19(+11.95%) |
Aug 10, 2023 | 1.700 | 1.720 | 1.540 | 1.590 | 777,562 | +0.05(+3.25%) |
Aug 09, 2023 | 1.520 | 1.550 | 1.520 | 1.540 | 136,084 | +0.00(+0.00%) |
Aug 08, 2023 | 1.400 | 1.550 | 1.400 | 1.540 | 190,725 | +0.12(+8.45%) |
Aug 07, 2023 | 1.380 | 1.455 | 1.380 | 1.420 | 69,379 | +0.01(+0.71%) |
Aug 04, 2023 | 1.350 | 1.450 | 1.350 | 1.410 | 97,428 | +0.08(+6.02%) |
Aug 03, 2023 | 1.380 | 1.380 | 1.330 | 1.330 | 112,827 | -0.07(-5.00%) |
Aug 02, 2023 | 1.380 | 1.400 | 1.370 | 1.400 | 26,618 | +0.01(+1.08%) |
Aug 01, 2023 | 1.400 | 1.409 | 1.360 | 1.385 | 56,202 | -0.01(-1.07%) |
Jul 31, 2023 | 1.350 | 1.420 | 1.350 | 1.400 | 101,526 | +0.05(+3.70%) |
Jul 28, 2023 | 1.360 | 1.386 | 1.335 | 1.350 | 40,599 | +0.04(+3.05%) |
Jul 27, 2023 | 1.360 | 1.360 | 1.280 | 1.310 | 76,884 | -0.01(-0.76%) |
Jul 26, 2023 | 1.400 | 1.400 | 1.280 | 1.320 | 61,796 | -0.01(-0.75%) |
Jul 25, 2023 | 1.380 | 1.405 | 1.300 | 1.330 | 69,295 | -0.05(-3.62%) |
Jul 24, 2023 | 1.420 | 1.431 | 1.337 | 1.380 | 96,008 | -0.04(-2.82%) |
Jul 21, 2023 | 1.420 | 1.440 | 1.390 | 1.420 | 63,678 | +0.00(+0.00%) |
Jul 20, 2023 | 1.440 | 1.443 | 1.395 | 1.420 | 70,478 | +0.02(+1.43%) |
Jul 19, 2023 | 1.400 | 1.449 | 1.388 | 1.400 | 260,544 | +0.01(+0.72%) |
Jul 18, 2023 | 1.330 | 1.400 | 1.320 | 1.390 | 126,857 | +0.06(+4.51%) |
Jul 17, 2023 | 1.350 | 1.370 | 1.330 | 1.330 | 57,168 | -0.02(-1.48%) |
Jul 14, 2023 | 1.310 | 1.370 | 1.310 | 1.350 | 105,491 | +0.04(+3.05%) |
Jul 13, 2023 | 1.270 | 1.310 | 1.270 | 1.310 | 56,812 | +0.04(+3.15%) |
Jul 12, 2023 | 1.290 | 1.300 | 1.260 | 1.270 | 25,098 | +0.01(+0.79%) |
Jul 11, 2023 | 1.260 | 1.297 | 1.260 | 1.260 | 19,912 | +0.00(+0.00%) |
Jul 10, 2023 | 1.260 | 1.270 | 1.231 | 1.260 | 23,696 | +0.01(+0.80%) |
Jul 07, 2023 | 1.260 | 1.280 | 1.230 | 1.250 | 33,046 | -0.01(-0.79%) |
Jul 06, 2023 | 1.230 | 1.260 | 1.210 | 1.260 | 32,438 | +0.02(+1.61%) |
Jul 05, 2023 | 1.220 | 1.250 | 1.200 | 1.240 | 53,078 | +0.02(+1.64%) |