Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.940 | 2.950 | 2.840 | 2.890 | 7,556,620 | +0.02(+0.70%) |
Sep 28, 2023 | 2.900 | 2.900 | 2.830 | 2.870 | 8,360,919 | -0.01(-0.35%) |
Sep 27, 2023 | 2.970 | 2.970 | 2.850 | 2.880 | 7,585,334 | -0.08(-2.70%) |
Sep 26, 2023 | 3.020 | 3.040 | 2.950 | 2.960 | 5,645,916 | -0.09(-2.95%) |
Sep 25, 2023 | 3.080 | 3.050 | 3.020 | 3.050 | 7,372,739 | -0.05(-1.61%) |
Sep 22, 2023 | 3.120 | 3.150 | 3.080 | 3.100 | 5,948,979 | -0.01(-0.32%) |
Sep 21, 2023 | 3.110 | 3.140 | 3.065 | 3.110 | 6,670,341 | -0.04(-1.27%) |
Sep 20, 2023 | 3.160 | 3.210 | 3.135 | 3.150 | 7,749,161 | -0.03(-0.94%) |
Sep 19, 2023 | 3.230 | 3.235 | 3.150 | 3.180 | 8,804,530 | -0.01(-0.31%) |
Sep 18, 2023 | 3.230 | 3.250 | 3.160 | 3.190 | 5,780,729 | -0.06(-1.85%) |
Sep 15, 2023 | 3.160 | 3.260 | 3.160 | 3.250 | 28,331,000 | +0.12(+3.83%) |
Sep 14, 2023 | 3.080 | 3.170 | 3.070 | 3.130 | 5,690,823 | +0.05(+1.62%) |
Sep 13, 2023 | 3.090 | 3.150 | 3.080 | 3.080 | 5,722,111 | +0.00(+0.00%) |
Sep 12, 2023 | 3.080 | 3.140 | 3.040 | 3.080 | 5,924,156 | -0.05(-1.60%) |
Sep 11, 2023 | 3.080 | 3.140 | 3.070 | 3.130 | 9,011,884 | +0.10(+3.30%) |
Sep 08, 2023 | 3.010 | 3.070 | 3.000 | 3.030 | 6,157,292 | +0.02(+0.66%) |
Sep 07, 2023 | 3.030 | 3.040 | 2.990 | 3.010 | 8,555,866 | -0.03(-0.99%) |
Sep 06, 2023 | 3.030 | 3.060 | 2.990 | 3.040 | 7,971,123 | +0.03(+1.00%) |
Sep 05, 2023 | 3.080 | 3.097 | 2.990 | 3.010 | 7,228,466 | -0.09(-2.90%) |
Sep 01, 2023 | 3.150 | 3.160 | 3.080 | 3.100 | 6,729,574 | +0.01(+0.32%) |
Aug 31, 2023 | 3.140 | 3.150 | 3.070 | 3.090 | 5,667,187 | -0.05(-1.59%) |
Aug 30, 2023 | 3.140 | 3.180 | 3.100 | 3.140 | 4,537,470 | +0.02(+0.64%) |
Aug 29, 2023 | 3.100 | 3.150 | 3.075 | 3.120 | 6,664,701 | +0.03(+0.97%) |
Aug 28, 2023 | 3.060 | 3.130 | 3.030 | 3.090 | 4,601,361 | +0.05(+1.64%) |
Aug 25, 2023 | 3.100 | 3.135 | 3.020 | 3.040 | 5,721,550 | -0.07(-2.25%) |
Aug 24, 2023 | 3.120 | 3.160 | 3.060 | 3.110 | 5,187,216 | -0.02(-0.64%) |
Aug 23, 2023 | 3.060 | 3.160 | 3.050 | 3.130 | 6,981,849 | +0.10(+3.30%) |
Aug 22, 2023 | 3.090 | 3.090 | 2.990 | 3.030 | 7,039,788 | -0.04(-1.30%) |
Aug 21, 2023 | 3.020 | 3.080 | 3.005 | 3.070 | 5,358,641 | +0.06(+1.99%) |
Aug 18, 2023 | 3.030 | 3.030 | 2.980 | 3.010 | 4,274,643 | -0.02(-0.66%) |
Aug 17, 2023 | 3.060 | 3.080 | 3.010 | 3.030 | 4,668,202 | +0.01(+0.33%) |
Aug 16, 2023 | 3.050 | 3.060 | 3.000 | 3.020 | 7,134,781 | -0.02(-0.66%) |
Aug 15, 2023 | 3.060 | 3.100 | 2.990 | 3.040 | 17,278,872 | -0.02(-0.65%) |
Aug 14, 2023 | 3.120 | 3.120 | 3.060 | 3.060 | 4,746,444 | -0.07(-2.24%) |
Aug 11, 2023 | 3.040 | 3.130 | 3.040 | 3.130 | 6,706,084 | +0.07(+2.29%) |
Aug 10, 2023 | 3.090 | 3.100 | 2.960 | 3.060 | 14,579,229 | +0.01(+0.33%) |
Aug 09, 2023 | 3.160 | 3.165 | 3.020 | 3.050 | 15,429,776 | -0.07(-2.24%) |
Aug 08, 2023 | 3.120 | 3.140 | 3.090 | 3.120 | 6,840,209 | -0.02(-0.64%) |
Aug 07, 2023 | 3.190 | 3.200 | 3.110 | 3.140 | 5,200,776 | -0.05(-1.57%) |
Aug 04, 2023 | 3.250 | 3.296 | 3.160 | 3.190 | 8,668,483 | -0.03(-0.93%) |
Aug 03, 2023 | 3.310 | 3.310 | 3.160 | 3.220 | 10,301,808 | -0.08(-2.42%) |
Aug 02, 2023 | 3.390 | 3.390 | 3.270 | 3.300 | 8,797,468 | -0.09(-2.65%) |
Aug 01, 2023 | 3.420 | 3.430 | 3.370 | 3.390 | 5,226,745 | -0.10(-2.87%) |
Jul 31, 2023 | 3.470 | 3.520 | 3.450 | 3.490 | 7,945,062 | +0.05(+1.45%) |
Jul 28, 2023 | 3.520 | 3.520 | 3.420 | 3.440 | 5,467,579 | -0.03(-0.86%) |
Jul 27, 2023 | 3.600 | 3.600 | 3.470 | 3.470 | 8,230,796 | -0.16(-4.41%) |
Jul 26, 2023 | 3.660 | 3.690 | 3.590 | 3.630 | 5,418,362 | -0.03(-0.82%) |
Jul 25, 2023 | 3.590 | 3.670 | 3.590 | 3.660 | 5,165,401 | +0.07(+1.95%) |
Jul 24, 2023 | 3.600 | 3.610 | 3.550 | 3.590 | 5,548,619 | -0.02(-0.55%) |
Jul 21, 2023 | 3.630 | 3.650 | 3.600 | 3.610 | 4,158,454 | -0.02(-0.55%) |
Jul 20, 2023 | 3.750 | 3.755 | 3.620 | 3.630 | 5,399,780 | -0.12(-3.20%) |
Jul 19, 2023 | 3.780 | 3.820 | 3.740 | 3.750 | 4,799,783 | -0.04(-1.06%) |
Jul 18, 2023 | 3.700 | 3.829 | 3.680 | 3.790 | 6,859,307 | +0.15(+4.12%) |
Jul 17, 2023 | 3.630 | 3.680 | 3.590 | 3.640 | 6,836,118 | +0.01(+0.28%) |
Jul 14, 2023 | 3.780 | 3.780 | 3.630 | 3.630 | 9,750,871 | -0.16(-4.22%) |
Jul 13, 2023 | 3.820 | 3.830 | 3.750 | 3.790 | 6,410,359 | +0.00(+0.00%) |
Jul 12, 2023 | 3.680 | 3.790 | 3.670 | 3.790 | 6,763,762 | +0.19(+5.28%) |
Jul 11, 2023 | 3.600 | 3.670 | 3.570 | 3.600 | 7,832,385 | +0.02(+0.56%) |
Jul 10, 2023 | 3.480 | 3.580 | 3.450 | 3.580 | 4,652,111 | +0.09(+2.58%) |
Jul 07, 2023 | 3.460 | 3.530 | 3.450 | 3.490 | 3,542,035 | +0.04(+1.16%) |
Jul 06, 2023 | 3.520 | 3.520 | 3.440 | 3.450 | 6,262,625 | -0.07(-1.99%) |
Jul 05, 2023 | 3.640 | 3.650 | 3.520 | 3.520 | 4,372,544 | -0.12(-3.30%) |