Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.350 | 2.470 | 2.250 | 2.280 | 354,925 | -0.02(-0.87%) |
Sep 28, 2023 | 2.140 | 2.320 | 2.070 | 2.300 | 656,515 | +0.19(+9.00%) |
Sep 27, 2023 | 1.960 | 2.130 | 1.950 | 2.110 | 640,714 | +0.18(+9.33%) |
Sep 26, 2023 | 2.180 | 2.290 | 1.880 | 1.930 | 1,074,543 | -0.25(-11.47%) |
Sep 25, 2023 | 1.830 | 2.210 | 2.100 | 2.180 | 3,705,309 | -1.13(-34.14%) |
Sep 22, 2023 | 3.440 | 3.440 | 3.270 | 3.310 | 287,211 | -0.09(-2.65%) |
Sep 21, 2023 | 3.600 | 3.610 | 3.370 | 3.400 | 343,886 | -0.16(-4.49%) |
Sep 20, 2023 | 3.440 | 3.660 | 3.411 | 3.560 | 627,571 | +0.17(+5.01%) |
Sep 19, 2023 | 3.170 | 3.430 | 3.150 | 3.390 | 328,768 | +0.19(+5.94%) |
Sep 18, 2023 | 3.280 | 3.285 | 3.170 | 3.200 | 201,375 | -0.11(-3.32%) |
Sep 15, 2023 | 3.390 | 3.420 | 3.265 | 3.310 | 183,942 | -0.08(-2.36%) |
Sep 14, 2023 | 3.390 | 3.460 | 3.345 | 3.390 | 177,762 | +0.01(+0.30%) |
Sep 13, 2023 | 3.480 | 3.540 | 3.330 | 3.380 | 237,936 | -0.13(-3.70%) |
Sep 12, 2023 | 3.410 | 3.580 | 3.385 | 3.510 | 300,333 | +0.10(+2.93%) |
Sep 11, 2023 | 3.360 | 3.465 | 3.290 | 3.410 | 234,686 | +0.09(+2.71%) |
Sep 08, 2023 | 3.150 | 3.380 | 3.120 | 3.320 | 252,525 | +0.16(+5.06%) |
Sep 07, 2023 | 3.450 | 3.450 | 3.070 | 3.160 | 370,604 | -0.29(-8.41%) |
Sep 06, 2023 | 3.490 | 3.570 | 3.411 | 3.450 | 287,520 | -0.01(-0.29%) |
Sep 05, 2023 | 3.660 | 3.870 | 3.440 | 3.460 | 475,113 | -0.19(-5.08%) |
Sep 01, 2023 | 3.520 | 3.735 | 3.495 | 3.645 | 323,656 | +0.12(+3.55%) |
Aug 31, 2023 | 3.660 | 3.756 | 3.450 | 3.520 | 399,413 | -0.04(-1.12%) |
Aug 30, 2023 | 3.490 | 3.759 | 3.470 | 3.560 | 432,155 | +0.09(+2.59%) |
Aug 29, 2023 | 3.390 | 3.570 | 3.312 | 3.470 | 561,639 | +0.10(+2.97%) |
Aug 28, 2023 | 3.030 | 3.390 | 3.010 | 3.370 | 491,964 | +0.36(+11.96%) |
Aug 25, 2023 | 3.040 | 3.110 | 2.950 | 3.010 | 331,294 | -0.08(-2.59%) |
Aug 24, 2023 | 3.050 | 3.140 | 3.000 | 3.090 | 341,198 | +0.02(+0.65%) |
Aug 23, 2023 | 3.120 | 3.290 | 2.950 | 3.070 | 349,473 | -0.02(-0.65%) |
Aug 22, 2023 | 3.050 | 3.100 | 2.940 | 3.090 | 277,395 | +0.00(+0.00%) |
Aug 21, 2023 | 2.880 | 3.140 | 2.880 | 3.090 | 616,939 | +0.15(+5.10%) |
Aug 18, 2023 | 2.670 | 3.050 | 2.650 | 2.940 | 329,361 | +0.17(+6.14%) |
Aug 17, 2023 | 2.670 | 2.820 | 2.670 | 2.770 | 273,846 | +0.10(+3.75%) |
Aug 16, 2023 | 2.710 | 2.870 | 2.590 | 2.670 | 826,269 | -0.08(-2.91%) |
Aug 15, 2023 | 3.230 | 3.360 | 2.540 | 2.750 | 3,686,179 | -0.05(-1.79%) |
Aug 14, 2023 | 2.920 | 2.980 | 2.770 | 2.800 | 167,107 | -0.19(-6.35%) |
Aug 11, 2023 | 3.000 | 3.360 | 2.955 | 2.990 | 520,774 | +0.00(+0.00%) |
Aug 10, 2023 | 2.930 | 2.990 | 2.900 | 2.990 | 61,287 | +0.06(+2.05%) |
Aug 09, 2023 | 2.950 | 3.000 | 2.920 | 2.930 | 76,502 | -0.04(-1.35%) |
Aug 08, 2023 | 2.840 | 3.000 | 2.820 | 2.970 | 113,033 | +0.09(+3.13%) |
Aug 07, 2023 | 2.950 | 3.000 | 2.810 | 2.880 | 114,596 | -0.04(-1.37%) |
Aug 04, 2023 | 2.890 | 3.000 | 2.820 | 2.920 | 120,317 | +0.04(+1.39%) |
Aug 03, 2023 | 2.840 | 2.920 | 2.820 | 2.880 | 73,563 | +0.02(+0.70%) |
Aug 02, 2023 | 2.880 | 2.930 | 2.800 | 2.860 | 77,928 | -0.06(-2.05%) |
Aug 01, 2023 | 2.940 | 3.000 | 2.850 | 2.920 | 79,571 | -0.03(-1.02%) |
Jul 31, 2023 | 2.940 | 3.010 | 2.920 | 2.950 | 197,938 | +0.02(+0.68%) |
Jul 28, 2023 | 2.830 | 3.080 | 2.830 | 2.930 | 251,133 | +0.12(+4.27%) |
Jul 27, 2023 | 2.870 | 2.880 | 2.800 | 2.810 | 106,369 | -0.02(-0.71%) |
Jul 26, 2023 | 2.780 | 2.865 | 2.710 | 2.830 | 65,539 | +0.05(+1.80%) |
Jul 25, 2023 | 2.700 | 2.790 | 2.675 | 2.780 | 214,323 | +0.08(+2.96%) |
Jul 24, 2023 | 2.960 | 3.050 | 2.700 | 2.700 | 260,926 | -0.27(-9.09%) |
Jul 21, 2023 | 2.990 | 3.000 | 2.850 | 2.970 | 133,128 | +0.00(+0.00%) |
Jul 20, 2023 | 2.800 | 2.980 | 2.800 | 2.970 | 267,424 | +0.16(+5.69%) |
Jul 19, 2023 | 2.780 | 2.890 | 2.740 | 2.810 | 149,007 | +0.00(+0.00%) |
Jul 18, 2023 | 2.790 | 2.870 | 2.760 | 2.810 | 89,526 | +0.04(+1.44%) |
Jul 17, 2023 | 2.740 | 2.870 | 2.740 | 2.770 | 94,661 | +0.02(+0.73%) |
Jul 14, 2023 | 2.730 | 2.840 | 2.710 | 2.750 | 152,994 | +0.01(+0.36%) |
Jul 13, 2023 | 2.650 | 2.770 | 2.615 | 2.740 | 277,903 | +0.09(+3.40%) |
Jul 12, 2023 | 2.750 | 2.780 | 2.610 | 2.650 | 329,402 | -0.08(-2.93%) |
Jul 11, 2023 | 2.840 | 2.870 | 2.710 | 2.730 | 196,462 | -0.10(-3.53%) |
Jul 10, 2023 | 2.800 | 2.885 | 2.790 | 2.830 | 175,397 | +0.01(+0.35%) |
Jul 07, 2023 | 2.830 | 2.900 | 2.790 | 2.820 | 183,076 | -0.05(-1.74%) |
Jul 06, 2023 | 3.010 | 3.020 | 2.810 | 2.870 | 304,030 | -0.14(-4.65%) |
Jul 05, 2023 | 3.140 | 3.210 | 3.010 | 3.010 | 221,707 | -0.10(-3.22%) |