Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.250 | 2.280 | 2.140 | 2.190 | 1,601,413 | +0.00(+0.00%) |
Sep 28, 2023 | 2.190 | 2.230 | 2.090 | 2.190 | 1,547,919 | -0.01(-0.45%) |
Sep 27, 2023 | 2.190 | 2.280 | 2.180 | 2.200 | 2,095,008 | +0.03(+1.38%) |
Sep 26, 2023 | 2.140 | 2.250 | 2.140 | 2.170 | 1,554,361 | +0.00(+0.00%) |
Sep 25, 2023 | 2.140 | 2.170 | 2.120 | 2.170 | 1,156,975 | +0.05(+2.36%) |
Sep 22, 2023 | 2.150 | 2.180 | 2.110 | 2.120 | 897,931 | +0.00(+0.00%) |
Sep 21, 2023 | 2.130 | 2.190 | 2.080 | 2.120 | 2,262,654 | -0.04(-1.85%) |
Sep 20, 2023 | 2.320 | 2.340 | 2.160 | 2.160 | 1,492,823 | -0.13(-5.68%) |
Sep 19, 2023 | 2.130 | 2.300 | 2.080 | 2.290 | 2,138,486 | +0.16(+7.51%) |
Sep 18, 2023 | 2.210 | 2.210 | 2.121 | 2.130 | 1,865,556 | -0.09(-4.05%) |
Sep 15, 2023 | 2.300 | 2.309 | 2.155 | 2.220 | 3,095,973 | -0.07(-3.06%) |
Sep 14, 2023 | 2.290 | 2.390 | 2.270 | 2.290 | 1,359,271 | +0.02(+0.88%) |
Sep 13, 2023 | 2.340 | 2.430 | 2.260 | 2.270 | 2,189,994 | -0.03(-1.30%) |
Sep 12, 2023 | 2.280 | 2.340 | 2.261 | 2.300 | 1,080,305 | +0.00(+0.00%) |
Sep 11, 2023 | 2.350 | 2.400 | 2.290 | 2.300 | 1,745,514 | -0.05(-2.13%) |
Sep 08, 2023 | 2.440 | 2.440 | 2.310 | 2.350 | 2,056,095 | -0.09(-3.69%) |
Sep 07, 2023 | 2.450 | 2.450 | 2.280 | 2.440 | 1,795,921 | -0.02(-0.81%) |
Sep 06, 2023 | 2.510 | 2.559 | 2.440 | 2.460 | 1,415,412 | -0.07(-2.77%) |
Sep 05, 2023 | 2.530 | 2.600 | 2.470 | 2.530 | 2,126,528 | +0.02(+0.80%) |
Sep 01, 2023 | 2.580 | 2.630 | 2.480 | 2.510 | 2,003,762 | -0.01(-0.40%) |
Aug 31, 2023 | 2.600 | 2.700 | 2.500 | 2.520 | 2,144,198 | -0.04(-1.56%) |
Aug 30, 2023 | 2.720 | 2.720 | 2.510 | 2.560 | 3,028,784 | -0.08(-3.03%) |
Aug 29, 2023 | 2.470 | 2.665 | 2.435 | 2.640 | 1,931,553 | +0.18(+7.32%) |
Aug 28, 2023 | 2.490 | 2.540 | 2.440 | 2.460 | 1,388,766 | +0.00(+0.00%) |
Aug 25, 2023 | 2.450 | 2.500 | 2.380 | 2.460 | 1,978,169 | +0.00(+0.00%) |
Aug 24, 2023 | 2.720 | 2.721 | 2.440 | 2.460 | 3,000,800 | -0.22(-8.21%) |
Aug 23, 2023 | 2.620 | 2.700 | 2.575 | 2.680 | 1,965,530 | +0.06(+2.29%) |
Aug 22, 2023 | 2.660 | 2.715 | 2.560 | 2.620 | 1,177,484 | +0.00(+0.00%) |
Aug 21, 2023 | 2.690 | 2.690 | 2.580 | 2.620 | 1,533,656 | -0.04(-1.50%) |
Aug 18, 2023 | 2.540 | 2.710 | 2.530 | 2.660 | 2,408,083 | +0.04(+1.53%) |
Aug 17, 2023 | 2.710 | 2.710 | 2.600 | 2.620 | 1,814,113 | -0.08(-2.96%) |
Aug 16, 2023 | 2.820 | 2.830 | 2.680 | 2.700 | 2,520,186 | -0.12(-4.26%) |
Aug 15, 2023 | 2.870 | 2.910 | 2.765 | 2.820 | 1,664,104 | -0.06(-2.08%) |
Aug 14, 2023 | 2.900 | 2.910 | 2.771 | 2.880 | 2,200,800 | -0.02(-0.69%) |
Aug 11, 2023 | 2.730 | 2.950 | 2.700 | 2.900 | 3,653,202 | +0.14(+5.07%) |
Aug 10, 2023 | 3.000 | 3.010 | 2.750 | 2.760 | 3,071,475 | -0.19(-6.44%) |
Aug 09, 2023 | 3.000 | 3.160 | 2.940 | 2.950 | 4,697,306 | -0.34(-10.33%) |
Aug 08, 2023 | 3.270 | 3.320 | 3.170 | 3.290 | 3,449,943 | -0.08(-2.37%) |
Aug 07, 2023 | 3.520 | 3.550 | 3.305 | 3.370 | 2,211,432 | -0.11(-3.16%) |
Aug 04, 2023 | 3.550 | 3.620 | 3.470 | 3.480 | 2,007,412 | -0.07(-1.97%) |
Aug 03, 2023 | 3.550 | 3.660 | 3.480 | 3.550 | 1,764,781 | -0.05(-1.39%) |
Aug 02, 2023 | 3.700 | 3.730 | 3.500 | 3.600 | 2,564,777 | -0.15(-4.00%) |
Aug 01, 2023 | 4.010 | 4.040 | 3.720 | 3.750 | 2,632,908 | -0.25(-6.25%) |
Jul 31, 2023 | 3.900 | 4.030 | 3.790 | 4.000 | 4,556,995 | +0.25(+6.67%) |
Jul 28, 2023 | 3.650 | 3.810 | 3.570 | 3.750 | 2,946,354 | +0.19(+5.34%) |
Jul 27, 2023 | 3.700 | 3.730 | 3.520 | 3.560 | 2,159,677 | -0.06(-1.66%) |
Jul 26, 2023 | 3.620 | 3.695 | 3.520 | 3.620 | 1,995,666 | -0.02(-0.55%) |
Jul 25, 2023 | 3.680 | 3.750 | 3.610 | 3.640 | 1,754,486 | -0.02(-0.55%) |
Jul 24, 2023 | 3.830 | 3.830 | 3.625 | 3.660 | 1,775,465 | -0.11(-2.92%) |
Jul 21, 2023 | 3.870 | 3.920 | 3.750 | 3.770 | 2,371,042 | -0.08(-2.08%) |
Jul 20, 2023 | 4.000 | 4.025 | 3.793 | 3.850 | 2,784,996 | -0.24(-5.87%) |
Jul 19, 2023 | 4.110 | 4.216 | 3.940 | 4.090 | 3,865,333 | +0.00(+0.00%) |
Jul 18, 2023 | 4.240 | 4.240 | 4.080 | 4.090 | 1,998,195 | -0.12(-2.85%) |
Jul 17, 2023 | 4.150 | 4.260 | 4.090 | 4.210 | 1,353,920 | +0.06(+1.45%) |
Jul 14, 2023 | 4.350 | 4.460 | 4.130 | 4.150 | 2,067,813 | -0.23(-5.25%) |
Jul 13, 2023 | 4.470 | 4.710 | 4.310 | 4.380 | 3,797,159 | -0.07(-1.57%) |
Jul 12, 2023 | 4.520 | 4.545 | 4.370 | 4.450 | 4,128,940 | +0.07(+1.60%) |
Jul 11, 2023 | 4.110 | 4.420 | 3.945 | 4.380 | 3,563,091 | +0.31(+7.62%) |
Jul 10, 2023 | 4.090 | 4.170 | 3.971 | 4.070 | 1,877,270 | -0.01(-0.25%) |
Jul 07, 2023 | 3.960 | 4.160 | 3.960 | 4.080 | 2,505,219 | +0.12(+3.03%) |
Jul 06, 2023 | 4.110 | 4.110 | 3.810 | 3.960 | 3,385,107 | -0.25(-5.94%) |
Jul 05, 2023 | 4.450 | 4.490 | 4.180 | 4.210 | 3,280,107 | -0.28(-6.24%) |