Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.180 | 2.230 | 2.160 | 2.180 | 217,753 | -0.05(-2.24%) |
Sep 28, 2023 | 2.190 | 2.290 | 2.150 | 2.230 | 379,389 | +0.04(+1.83%) |
Sep 27, 2023 | 2.120 | 2.200 | 2.110 | 2.190 | 265,707 | +0.06(+2.58%) |
Sep 26, 2023 | 2.140 | 2.250 | 2.070 | 2.135 | 186,516 | -0.01(-0.23%) |
Sep 25, 2023 | 2.080 | 2.140 | 2.080 | 2.140 | 208,889 | -0.03(-1.38%) |
Sep 22, 2023 | 2.130 | 2.230 | 2.110 | 2.170 | 287,645 | +0.02(+0.93%) |
Sep 21, 2023 | 1.910 | 2.250 | 1.910 | 2.150 | 403,323 | +0.13(+6.44%) |
Sep 20, 2023 | 2.020 | 2.085 | 1.910 | 2.020 | 258,305 | +0.00(+0.00%) |
Sep 19, 2023 | 2.090 | 2.090 | 1.880 | 2.020 | 326,687 | -0.07(-3.35%) |
Sep 18, 2023 | 2.260 | 2.260 | 2.000 | 2.090 | 646,002 | -0.15(-6.49%) |
Sep 15, 2023 | 2.110 | 2.355 | 2.090 | 2.235 | 1,172,085 | +0.17(+7.97%) |
Sep 14, 2023 | 1.800 | 2.140 | 1.760 | 2.070 | 942,464 | +0.27(+15.00%) |
Sep 13, 2023 | 1.600 | 1.950 | 1.600 | 1.800 | 857,900 | +0.19(+11.80%) |
Sep 12, 2023 | 1.690 | 1.690 | 1.510 | 1.610 | 805,992 | +0.00(+0.00%) |
Sep 11, 2023 | 1.700 | 1.700 | 1.600 | 1.610 | 1,062,757 | -0.09(-5.29%) |
Sep 08, 2023 | 1.790 | 1.830 | 1.420 | 1.700 | 1,475,963 | -0.09(-5.03%) |
Sep 07, 2023 | 1.880 | 1.880 | 1.740 | 1.790 | 852,154 | -0.08(-4.28%) |
Sep 06, 2023 | 1.950 | 2.010 | 1.820 | 1.870 | 461,396 | -0.12(-6.03%) |
Sep 05, 2023 | 1.790 | 2.010 | 1.720 | 1.990 | 970,971 | +0.20(+11.17%) |
Sep 01, 2023 | 1.940 | 2.060 | 1.780 | 1.790 | 1,328,123 | -0.21(-10.50%) |
Aug 31, 2023 | 2.020 | 2.020 | 1.730 | 2.000 | 1,787,474 | +0.00(+0.00%) |
Aug 30, 2023 | 2.060 | 2.100 | 1.980 | 2.000 | 726,917 | -0.06(-2.91%) |
Aug 29, 2023 | 2.250 | 2.270 | 2.010 | 2.060 | 1,060,845 | -0.11(-5.07%) |
Aug 28, 2023 | 2.210 | 2.240 | 2.150 | 2.170 | 428,228 | +0.01(+0.46%) |
Aug 25, 2023 | 2.230 | 2.250 | 2.130 | 2.160 | 661,692 | -0.08(-3.44%) |
Aug 24, 2023 | 2.350 | 2.350 | 2.220 | 2.237 | 248,142 | -0.09(-3.99%) |
Aug 23, 2023 | 2.310 | 2.430 | 2.300 | 2.330 | 600,920 | +0.04(+1.53%) |
Aug 22, 2023 | 2.240 | 2.340 | 2.190 | 2.295 | 459,480 | +0.06(+2.68%) |
Aug 21, 2023 | 2.300 | 2.400 | 2.130 | 2.235 | 693,604 | -0.02(-0.67%) |
Aug 18, 2023 | 2.130 | 2.400 | 2.040 | 2.250 | 1,218,699 | +0.12(+5.63%) |
Aug 17, 2023 | 2.320 | 2.430 | 2.070 | 2.130 | 1,538,825 | -0.08(-3.62%) |
Aug 16, 2023 | 2.530 | 2.540 | 1.960 | 2.210 | 4,442,427 | -0.33(-12.99%) |
Aug 15, 2023 | 2.920 | 2.960 | 2.510 | 2.540 | 5,854,787 | -0.64(-20.13%) |
Aug 14, 2023 | 3.600 | 3.830 | 3.130 | 3.180 | 2,896,817 | -0.05(-1.55%) |
Aug 11, 2023 | 3.300 | 3.480 | 3.150 | 3.230 | 643,469 | +0.01(+0.31%) |
Aug 10, 2023 | 3.170 | 3.280 | 3.130 | 3.220 | 279,844 | +0.07(+2.22%) |
Aug 09, 2023 | 3.180 | 3.207 | 3.010 | 3.150 | 400,265 | -0.07(-2.17%) |
Aug 08, 2023 | 3.190 | 3.230 | 3.140 | 3.220 | 178,458 | +0.08(+2.55%) |
Aug 07, 2023 | 3.210 | 3.300 | 3.140 | 3.140 | 239,202 | -0.10(-3.03%) |
Aug 04, 2023 | 3.300 | 3.370 | 3.220 | 3.238 | 311,608 | -0.14(-4.20%) |
Aug 03, 2023 | 3.360 | 3.420 | 3.280 | 3.380 | 417,365 | -0.02(-0.59%) |
Aug 02, 2023 | 3.400 | 3.500 | 3.300 | 3.400 | 417,843 | +0.00(+0.00%) |
Aug 01, 2023 | 3.100 | 3.470 | 2.980 | 3.400 | 1,056,791 | +0.30(+9.68%) |
Jul 31, 2023 | 3.040 | 3.100 | 2.950 | 3.100 | 639,367 | +0.06(+1.97%) |
Jul 28, 2023 | 3.095 | 3.130 | 3.040 | 3.040 | 326,215 | -0.06(-1.94%) |
Jul 27, 2023 | 3.100 | 3.210 | 3.080 | 3.100 | 297,091 | -0.02(-0.64%) |
Jul 26, 2023 | 3.180 | 3.310 | 3.100 | 3.120 | 482,825 | -0.08(-2.65%) |
Jul 25, 2023 | 3.240 | 3.445 | 3.200 | 3.205 | 296,870 | -0.06(-1.99%) |
Jul 24, 2023 | 3.280 | 3.370 | 3.145 | 3.270 | 327,327 | +0.02(+0.62%) |
Jul 21, 2023 | 3.300 | 3.335 | 3.096 | 3.250 | 530,339 | -0.04(-1.22%) |
Jul 20, 2023 | 3.360 | 3.382 | 3.287 | 3.290 | 221,860 | -0.09(-2.66%) |
Jul 19, 2023 | 3.500 | 3.500 | 3.345 | 3.380 | 384,991 | -0.12(-3.43%) |
Jul 18, 2023 | 3.380 | 3.510 | 3.350 | 3.500 | 265,567 | +0.06(+1.83%) |
Jul 17, 2023 | 3.550 | 3.570 | 3.350 | 3.437 | 310,529 | -0.16(-4.39%) |
Jul 14, 2023 | 3.680 | 3.730 | 3.590 | 3.595 | 305,616 | +0.01(+0.14%) |
Jul 13, 2023 | 3.300 | 3.590 | 3.260 | 3.590 | 208,769 | +0.29(+8.71%) |
Jul 12, 2023 | 3.400 | 3.400 | 3.280 | 3.303 | 129,604 | -0.08(-2.29%) |
Jul 11, 2023 | 3.290 | 3.430 | 3.120 | 3.380 | 286,617 | +0.04(+1.11%) |
Jul 10, 2023 | 3.340 | 3.400 | 3.310 | 3.343 | 209,953 | +0.00(+0.09%) |
Jul 07, 2023 | 3.270 | 3.380 | 3.200 | 3.340 | 207,047 | +0.06(+1.83%) |
Jul 06, 2023 | 3.300 | 3.370 | 3.150 | 3.280 | 280,676 | +0.00(+0.00%) |
Jul 05, 2023 | 3.170 | 3.360 | 3.100 | 3.280 | 446,783 | +0.22(+7.36%) |