Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.720 | 2.860 | 2.720 | 2.760 | 1,611,649 | +0.11(+4.15%) |
Sep 28, 2023 | 2.600 | 2.680 | 2.600 | 2.650 | 1,161,296 | -0.01(-0.38%) |
Sep 27, 2023 | 2.700 | 2.770 | 2.620 | 2.660 | 1,409,415 | +0.02(+0.76%) |
Sep 26, 2023 | 2.530 | 2.690 | 2.530 | 2.640 | 1,046,867 | +0.05(+1.93%) |
Sep 25, 2023 | 2.500 | 2.630 | 2.580 | 2.590 | 859,527 | +0.00(+0.00%) |
Sep 22, 2023 | 2.570 | 2.620 | 2.545 | 2.590 | 1,301,876 | +0.16(+6.58%) |
Sep 21, 2023 | 2.430 | 2.480 | 2.384 | 2.430 | 1,793,860 | -0.05(-2.02%) |
Sep 20, 2023 | 2.540 | 2.589 | 2.460 | 2.480 | 1,311,928 | -0.08(-3.13%) |
Sep 19, 2023 | 2.590 | 2.618 | 2.560 | 2.560 | 1,050,971 | -0.02(-0.78%) |
Sep 18, 2023 | 2.520 | 2.625 | 2.520 | 2.580 | 1,272,493 | -0.02(-0.77%) |
Sep 15, 2023 | 2.610 | 2.620 | 2.560 | 2.600 | 1,004,495 | -0.01(-0.38%) |
Sep 14, 2023 | 2.550 | 2.690 | 2.550 | 2.610 | 1,445,776 | +0.10(+3.98%) |
Sep 13, 2023 | 2.540 | 2.550 | 2.475 | 2.510 | 4,365,203 | -0.06(-2.33%) |
Sep 12, 2023 | 2.620 | 2.675 | 2.550 | 2.570 | 4,317,287 | -0.06(-2.28%) |
Sep 11, 2023 | 2.760 | 2.795 | 2.610 | 2.630 | 3,711,951 | -0.07(-2.59%) |
Sep 08, 2023 | 2.690 | 2.728 | 2.600 | 2.700 | 2,378,106 | +0.05(+1.89%) |
Sep 07, 2023 | 2.740 | 2.760 | 2.635 | 2.650 | 4,028,691 | -0.16(-5.69%) |
Sep 06, 2023 | 2.800 | 2.912 | 2.800 | 2.810 | 1,420,421 | +0.01(+0.36%) |
Sep 05, 2023 | 2.870 | 2.890 | 2.800 | 2.800 | 3,412,904 | -0.14(-4.76%) |
Sep 01, 2023 | 2.990 | 3.090 | 2.920 | 2.940 | 4,949,142 | +0.06(+2.08%) |
Aug 31, 2023 | 3.160 | 3.180 | 2.840 | 2.880 | 6,468,589 | -0.36(-11.11%) |
Aug 30, 2023 | 3.410 | 3.500 | 3.150 | 3.240 | 6,894,780 | -0.27(-7.69%) |
Aug 29, 2023 | 3.450 | 3.665 | 3.335 | 3.510 | 3,302,721 | +0.15(+4.46%) |
Aug 28, 2023 | 3.220 | 3.410 | 3.181 | 3.360 | 2,223,330 | +0.24(+7.69%) |
Aug 25, 2023 | 3.090 | 3.140 | 3.000 | 3.120 | 1,779,982 | +0.03(+0.97%) |
Aug 24, 2023 | 3.190 | 3.260 | 3.075 | 3.090 | 2,487,157 | -0.05(-1.59%) |
Aug 23, 2023 | 2.970 | 3.165 | 2.915 | 3.140 | 2,556,197 | +0.17(+5.72%) |
Aug 22, 2023 | 3.000 | 3.010 | 2.870 | 2.970 | 1,746,973 | +0.01(+0.34%) |
Aug 21, 2023 | 2.960 | 3.060 | 2.910 | 2.960 | 1,810,163 | -0.01(-0.34%) |
Aug 18, 2023 | 2.970 | 3.000 | 2.810 | 2.970 | 3,074,740 | -0.13(-4.19%) |
Aug 17, 2023 | 3.120 | 3.135 | 2.990 | 3.100 | 3,088,541 | +0.15(+5.08%) |
Aug 16, 2023 | 3.030 | 3.030 | 2.930 | 2.950 | 1,731,670 | -0.11(-3.59%) |
Aug 15, 2023 | 3.210 | 3.210 | 3.040 | 3.060 | 1,474,448 | -0.16(-4.97%) |
Aug 14, 2023 | 3.290 | 3.340 | 3.195 | 3.220 | 1,994,222 | -0.08(-2.42%) |
Aug 11, 2023 | 3.360 | 3.370 | 3.270 | 3.300 | 1,262,784 | -0.08(-2.37%) |
Aug 10, 2023 | 3.470 | 3.640 | 3.370 | 3.380 | 1,954,110 | -0.03(-0.88%) |
Aug 09, 2023 | 3.560 | 3.560 | 3.360 | 3.410 | 983,407 | -0.07(-2.01%) |
Aug 08, 2023 | 3.400 | 3.490 | 3.320 | 3.480 | 2,916,727 | -0.06(-1.69%) |
Aug 07, 2023 | 3.750 | 3.780 | 3.270 | 3.540 | 3,939,585 | -0.23(-6.10%) |
Aug 04, 2023 | 3.920 | 3.930 | 3.730 | 3.770 | 1,643,012 | -0.12(-3.08%) |
Aug 03, 2023 | 3.790 | 3.960 | 3.790 | 3.890 | 2,805,405 | +0.20(+5.42%) |
Aug 02, 2023 | 3.790 | 3.855 | 3.590 | 3.690 | 2,316,531 | -0.25(-6.35%) |
Aug 01, 2023 | 4.080 | 4.131 | 3.900 | 3.940 | 2,441,693 | -0.25(-5.97%) |
Jul 31, 2023 | 4.310 | 4.310 | 3.995 | 4.190 | 3,487,863 | -0.23(-5.20%) |
Jul 28, 2023 | 4.070 | 4.460 | 4.050 | 4.420 | 4,223,877 | +0.54(+13.92%) |
Jul 27, 2023 | 3.950 | 4.140 | 3.860 | 3.880 | 3,286,617 | -0.01(-0.26%) |
Jul 26, 2023 | 3.520 | 3.980 | 3.460 | 3.890 | 4,654,669 | +0.38(+10.83%) |
Jul 25, 2023 | 3.630 | 3.725 | 3.505 | 3.510 | 1,776,058 | +0.06(+1.74%) |
Jul 24, 2023 | 3.270 | 3.508 | 3.200 | 3.450 | 1,817,112 | +0.18(+5.50%) |
Jul 21, 2023 | 3.260 | 3.360 | 3.260 | 3.270 | 715,148 | +0.05(+1.55%) |
Jul 20, 2023 | 3.250 | 3.355 | 3.130 | 3.220 | 1,062,072 | -0.01(-0.31%) |
Jul 19, 2023 | 3.290 | 3.390 | 3.230 | 3.230 | 1,163,970 | +0.07(+2.22%) |
Jul 18, 2023 | 3.370 | 3.430 | 3.150 | 3.160 | 1,852,347 | -0.31(-8.93%) |
Jul 17, 2023 | 3.490 | 3.505 | 3.350 | 3.470 | 2,137,987 | -0.08(-2.25%) |
Jul 14, 2023 | 3.510 | 3.750 | 3.460 | 3.550 | 2,643,754 | -0.03(-0.84%) |
Jul 13, 2023 | 3.480 | 3.680 | 3.470 | 3.580 | 3,680,151 | +0.19(+5.60%) |
Jul 12, 2023 | 3.340 | 3.445 | 3.180 | 3.390 | 2,774,458 | +0.14(+4.31%) |
Jul 11, 2023 | 3.160 | 3.270 | 3.155 | 3.250 | 1,617,687 | +0.14(+4.50%) |
Jul 10, 2023 | 2.890 | 3.130 | 2.880 | 3.110 | 1,648,581 | +0.18(+6.14%) |
Jul 07, 2023 | 2.790 | 2.980 | 2.770 | 2.930 | 1,254,907 | +0.15(+5.40%) |
Jul 06, 2023 | 2.810 | 2.870 | 2.730 | 2.780 | 1,206,700 | -0.10(-3.47%) |
Jul 05, 2023 | 2.950 | 2.950 | 2.812 | 2.880 | 1,266,197 | -0.07(-2.37%) |