Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.234 | 2.294 | 2.200 | 2.294 | 1,451,083 | +0.02(+0.75%) |
Aug 30, 2023 | 2.311 | 2.319 | 2.225 | 2.277 | 1,303,698 | -0.09(-3.62%) |
Aug 29, 2023 | 2.319 | 2.422 | 2.251 | 2.362 | 2,727,450 | +0.04(+1.84%) |
Aug 28, 2023 | 2.174 | 2.439 | 2.165 | 2.319 | 3,099,484 | +0.21(+10.16%) |
Aug 25, 2023 | 2.217 | 2.217 | 2.106 | 2.106 | 1,795,219 | -0.13(-5.75%) |
Aug 24, 2023 | 2.148 | 2.277 | 2.127 | 2.234 | 3,247,327 | +0.14(+6.53%) |
Aug 23, 2023 | 2.037 | 2.153 | 2.003 | 2.097 | 1,825,528 | +0.09(+4.70%) |
Aug 22, 2023 | 1.883 | 2.007 | 1.870 | 2.003 | 1,734,506 | +0.15(+8.33%) |
Aug 21, 2023 | 1.917 | 1.939 | 1.844 | 1.849 | 2,589,314 | -0.06(-3.14%) |
Aug 18, 2023 | 1.943 | 2.003 | 1.904 | 1.909 | 1,711,355 | -0.13(-6.30%) |
Aug 17, 2023 | 2.208 | 2.208 | 2.028 | 2.037 | 2,393,288 | -0.14(-6.30%) |
Aug 16, 2023 | 2.217 | 2.238 | 2.165 | 2.174 | 1,462,585 | -0.08(-3.42%) |
Aug 15, 2023 | 2.379 | 2.405 | 2.251 | 2.251 | 1,601,300 | -0.05(-2.23%) |
Aug 14, 2023 | 2.319 | 2.354 | 2.277 | 2.302 | 1,827,269 | -0.07(-2.89%) |
Aug 11, 2023 | 2.439 | 2.439 | 2.328 | 2.371 | 1,833,405 | -0.13(-5.14%) |
Aug 10, 2023 | 2.568 | 2.585 | 2.499 | 2.499 | 1,142,220 | +0.00(+0.00%) |
Aug 09, 2023 | 2.533 | 2.533 | 2.474 | 2.499 | 895,908 | +0.02(+0.69%) |
Aug 08, 2023 | 2.465 | 2.499 | 2.397 | 2.482 | 1,622,604 | -0.08(-3.01%) |
Aug 07, 2023 | 2.688 | 2.696 | 2.533 | 2.559 | 5,221,847 | -0.12(-4.47%) |
Aug 04, 2023 | 2.662 | 2.765 | 2.653 | 2.679 | 1,459,129 | +0.02(+0.64%) |
Aug 03, 2023 | 2.645 | 2.722 | 2.603 | 2.662 | 1,165,181 | +0.10(+4.01%) |
Aug 02, 2023 | 2.619 | 2.662 | 2.551 | 2.559 | 1,781,209 | -0.16(-5.97%) |
Aug 01, 2023 | 2.824 | 2.824 | 2.717 | 2.722 | 2,231,838 | -0.21(-7.29%) |
Jul 31, 2023 | 2.773 | 2.944 | 2.730 | 2.936 | 2,587,997 | +0.19(+6.85%) |
Jul 28, 2023 | 2.722 | 2.795 | 2.688 | 2.747 | 4,282,892 | +0.16(+6.29%) |
Jul 27, 2023 | 2.739 | 2.752 | 2.585 | 2.585 | 2,817,013 | -0.15(-5.33%) |
Jul 26, 2023 | 2.636 | 2.747 | 2.636 | 2.730 | 3,219,490 | +0.10(+3.91%) |
Jul 25, 2023 | 2.867 | 2.880 | 2.628 | 2.628 | 2,591,652 | -0.14(-4.95%) |
Jul 24, 2023 | 2.636 | 2.833 | 2.636 | 2.765 | 2,386,178 | +0.09(+3.53%) |
Jul 21, 2023 | 2.662 | 2.696 | 2.645 | 2.670 | 2,325,304 | +0.03(+0.97%) |
Jul 20, 2023 | 2.696 | 2.700 | 2.629 | 2.645 | 1,819,709 | -0.06(-2.22%) |
Jul 19, 2023 | 2.679 | 2.752 | 2.679 | 2.705 | 950,830 | +0.06(+2.27%) |
Jul 18, 2023 | 2.722 | 2.760 | 2.628 | 2.645 | 1,081,412 | -0.10(-3.74%) |
Jul 17, 2023 | 2.782 | 2.812 | 2.636 | 2.747 | 1,334,654 | -0.06(-2.13%) |
Jul 14, 2023 | 3.021 | 3.030 | 2.807 | 2.807 | 1,650,545 | -0.26(-8.38%) |
Jul 13, 2023 | 3.133 | 3.150 | 3.030 | 3.064 | 1,777,857 | +0.03(+0.84%) |
Jul 12, 2023 | 3.064 | 3.167 | 2.970 | 3.038 | 6,163,948 | +0.08(+2.60%) |
Jul 11, 2023 | 2.996 | 3.047 | 2.953 | 2.961 | 1,551,855 | -0.03(-1.14%) |
Jul 10, 2023 | 2.961 | 3.030 | 2.953 | 2.996 | 1,233,785 | +0.00(+0.00%) |
Jul 07, 2023 | 2.927 | 3.038 | 2.927 | 2.996 | 1,264,284 | +0.07(+2.34%) |
Jul 06, 2023 | 3.004 | 3.038 | 2.919 | 2.927 | 1,491,163 | -0.15(-5.00%) |
Jul 05, 2023 | 3.141 | 3.158 | 3.056 | 3.081 | 1,377,693 | -0.11(-3.49%) |
Jul 03, 2023 | 3.167 | 3.261 | 3.141 | 3.192 | 1,498,668 | +0.13(+4.19%) |
Jun 30, 2023 | 3.073 | 3.141 | 3.040 | 3.064 | 1,709,886 | -0.02(-0.56%) |
Jun 29, 2023 | 3.047 | 3.081 | 2.970 | 3.081 | 1,830,805 | -0.03(-1.10%) |
Jun 28, 2023 | 3.098 | 3.120 | 2.996 | 3.115 | 2,186,648 | -0.05(-1.62%) |
Jun 27, 2023 | 3.115 | 3.201 | 3.107 | 3.167 | 2,614,887 | +0.09(+2.78%) |
Jun 26, 2023 | 3.047 | 3.128 | 3.021 | 3.081 | 1,902,659 | +0.03(+0.84%) |
Jun 23, 2023 | 3.175 | 3.201 | 3.056 | 3.056 | 2,107,709 | -0.22(-6.79%) |
Jun 22, 2023 | 3.244 | 3.295 | 3.175 | 3.278 | 1,766,657 | +0.03(+1.06%) |
Jun 21, 2023 | 3.150 | 3.338 | 3.133 | 3.244 | 1,871,032 | +0.03(+1.07%) |
Jun 20, 2023 | 3.312 | 3.338 | 3.073 | 3.210 | 2,109,511 | -0.24(-6.95%) |
Jun 16, 2023 | 3.381 | 3.620 | 3.351 | 3.449 | 4,683,065 | +0.19(+5.77%) |
Jun 15, 2023 | 3.047 | 3.270 | 3.004 | 3.261 | 2,028,062 | +0.26(+8.55%) |
Jun 14, 2023 | 2.816 | 3.047 | 2.816 | 3.004 | 1,313,759 | +0.18(+6.36%) |
Jun 13, 2023 | 2.765 | 2.884 | 2.722 | 2.824 | 3,696,655 | +0.13(+4.76%) |
Jun 12, 2023 | 2.747 | 2.807 | 2.680 | 2.696 | 1,368,255 | -0.05(-1.87%) |
Jun 09, 2023 | 2.867 | 2.884 | 2.722 | 2.747 | 1,271,441 | -0.11(-3.89%) |
Jun 08, 2023 | 2.816 | 2.919 | 2.790 | 2.859 | 2,612,689 | +0.07(+2.45%) |
Jun 07, 2023 | 2.756 | 2.893 | 2.747 | 2.790 | 1,253,697 | +0.01(+0.31%) |
Jun 06, 2023 | 2.619 | 2.786 | 2.585 | 2.782 | 1,167,468 | +0.14(+5.18%) |
Jun 05, 2023 | 2.662 | 2.705 | 2.606 | 2.645 | 801,462 | -0.09(-3.44%) |
Jun 02, 2023 | 2.653 | 2.747 | 2.645 | 2.739 | 1,501,019 | +0.16(+6.31%) |