Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 1,701,022 | +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 | 3.140 | 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%) |
Jul 03, 2023 | 2.960 | 2.990 | 2.840 | 2.930 | 3,243,668 | +0.04(+1.38%) |
Jun 30, 2023 | 2.770 | 2.950 | 2.750 | 2.890 | 7,573,623 | +0.13(+4.71%) |
Jun 29, 2023 | 2.480 | 2.810 | 2.480 | 2.760 | 9,538,155 | +0.35(+14.52%) |
Jun 28, 2023 | 2.330 | 2.420 | 2.330 | 2.410 | 2,830,934 | +0.09(+3.88%) |
Jun 27, 2023 | 2.290 | 2.330 | 2.270 | 2.320 | 1,616,209 | +0.04(+1.75%) |
Jun 26, 2023 | 2.190 | 2.290 | 2.160 | 2.280 | 1,772,167 | +0.07(+3.17%) |
Jun 23, 2023 | 2.300 | 2.300 | 2.210 | 2.210 | 1,640,423 | -0.09(-3.91%) |
Jun 22, 2023 | 2.320 | 2.320 | 2.270 | 2.300 | 1,346,335 | -0.03(-1.29%) |
Jun 21, 2023 | 2.370 | 2.381 | 2.300 | 2.330 | 2,310,862 | -0.02(-0.85%) |
Jun 20, 2023 | 2.490 | 2.520 | 2.350 | 2.350 | 2,418,515 | -0.16(-6.37%) |
Jun 16, 2023 | 2.460 | 2.530 | 2.450 | 2.510 | 6,009,297 | +0.08(+3.29%) |
Jun 15, 2023 | 2.430 | 2.480 | 2.400 | 2.430 | 1,548,161 | +0.01(+0.41%) |
Jun 14, 2023 | 2.480 | 2.490 | 2.415 | 2.420 | 1,608,760 | -0.04(-1.63%) |
Jun 13, 2023 | 2.380 | 2.495 | 2.380 | 2.460 | 1,991,363 | +0.03(+1.23%) |
Jun 12, 2023 | 2.390 | 2.430 | 2.300 | 2.430 | 2,975,075 | +0.03(+1.25%) |
Jun 09, 2023 | 2.390 | 2.430 | 2.365 | 2.400 | 2,023,007 | +0.03(+1.27%) |
Jun 08, 2023 | 2.390 | 2.410 | 2.360 | 2.370 | 2,588,840 | -0.02(-0.84%) |
Jun 07, 2023 | 2.390 | 2.480 | 2.390 | 2.390 | 3,398,227 | +0.01(+0.42%) |
Jun 06, 2023 | 2.400 | 2.415 | 2.370 | 2.380 | 2,342,170 | -0.02(-0.83%) |
Jun 05, 2023 | 2.380 | 2.410 | 2.280 | 2.400 | 3,911,728 | -0.04(-1.64%) |
Jun 02, 2023 | 2.390 | 2.450 | 2.350 | 2.440 | 895,943 | +0.05(+2.09%) |