Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.630 | 2.630 | 2.530 | 2.560 | 1,338,767 | -0.08(-3.03%) |
Sep 28, 2023 | 2.630 | 2.700 | 2.620 | 2.640 | 1,069,678 | +0.01(+0.38%) |
Sep 27, 2023 | 2.590 | 2.680 | 2.590 | 2.630 | 1,080,119 | +0.05(+1.94%) |
Sep 26, 2023 | 2.580 | 2.690 | 2.570 | 2.580 | 1,212,366 | +0.00(+0.00%) |
Sep 25, 2023 | 2.560 | 2.630 | 2.580 | 2.580 | 846,091 | -0.02(-0.77%) |
Sep 22, 2023 | 2.520 | 2.660 | 2.520 | 2.600 | 1,636,496 | +0.08(+3.17%) |
Sep 21, 2023 | 2.580 | 2.580 | 2.500 | 2.520 | 1,914,290 | -0.09(-3.45%) |
Sep 20, 2023 | 2.650 | 2.700 | 2.600 | 2.610 | 1,408,919 | -0.04(-1.51%) |
Sep 19, 2023 | 2.630 | 2.700 | 2.595 | 2.650 | 1,388,447 | +0.00(+0.00%) |
Sep 18, 2023 | 2.740 | 2.760 | 2.600 | 2.650 | 2,360,082 | -0.10(-3.81%) |
Sep 15, 2023 | 2.770 | 2.800 | 2.680 | 2.755 | 2,164,416 | -0.02(-0.90%) |
Sep 14, 2023 | 2.920 | 2.940 | 2.620 | 2.780 | 5,517,498 | -0.16(-5.44%) |
Sep 13, 2023 | 2.960 | 3.050 | 2.920 | 2.940 | 1,451,442 | -0.03(-1.01%) |
Sep 12, 2023 | 3.030 | 3.060 | 2.962 | 2.970 | 1,815,250 | -0.08(-2.62%) |
Sep 11, 2023 | 3.180 | 3.190 | 2.935 | 3.050 | 2,692,817 | -0.12(-3.79%) |
Sep 08, 2023 | 3.240 | 3.270 | 3.160 | 3.170 | 1,187,712 | -0.07(-2.16%) |
Sep 07, 2023 | 3.190 | 3.275 | 3.150 | 3.240 | 1,222,762 | +0.05(+1.57%) |
Sep 06, 2023 | 3.270 | 3.270 | 3.170 | 3.190 | 1,249,679 | -0.08(-2.45%) |
Sep 05, 2023 | 3.300 | 3.340 | 3.230 | 3.270 | 1,421,559 | -0.03(-0.91%) |
Sep 01, 2023 | 3.310 | 3.400 | 3.240 | 3.300 | 4,954,303 | +0.02(+0.61%) |
Aug 31, 2023 | 3.270 | 3.311 | 3.200 | 3.280 | 1,484,929 | +0.01(+0.31%) |
Aug 30, 2023 | 3.270 | 3.320 | 3.210 | 3.270 | 980,877 | -0.01(-0.30%) |
Aug 29, 2023 | 3.280 | 3.350 | 3.260 | 3.280 | 964,115 | -0.01(-0.30%) |
Aug 28, 2023 | 3.310 | 3.360 | 3.240 | 3.290 | 1,128,636 | +0.00(+0.00%) |
Aug 25, 2023 | 3.300 | 3.317 | 3.210 | 3.290 | 1,181,552 | +0.00(+0.00%) |
Aug 24, 2023 | 3.380 | 3.410 | 3.260 | 3.290 | 895,459 | -0.09(-2.66%) |
Aug 23, 2023 | 3.370 | 3.440 | 3.330 | 3.380 | 1,106,841 | -0.02(-0.59%) |
Aug 22, 2023 | 3.450 | 3.470 | 3.321 | 3.400 | 974,021 | -0.04(-1.31%) |
Aug 21, 2023 | 3.260 | 3.470 | 3.260 | 3.445 | 1,508,059 | +0.15(+4.71%) |
Aug 18, 2023 | 3.100 | 3.290 | 3.095 | 3.290 | 2,229,584 | +0.16(+5.11%) |
Aug 17, 2023 | 3.230 | 3.265 | 3.110 | 3.130 | 1,661,328 | -0.10(-3.10%) |
Aug 16, 2023 | 3.160 | 3.260 | 3.160 | 3.230 | 1,552,071 | +0.01(+0.31%) |
Aug 15, 2023 | 3.160 | 3.310 | 3.150 | 3.220 | 2,308,638 | +0.05(+1.58%) |
Aug 14, 2023 | 3.260 | 3.270 | 3.100 | 3.170 | 2,344,379 | -0.13(-3.94%) |
Aug 11, 2023 | 3.120 | 3.300 | 3.120 | 3.300 | 2,490,243 | +0.18(+5.77%) |
Aug 10, 2023 | 3.260 | 3.265 | 3.110 | 3.120 | 1,771,055 | -0.15(-4.59%) |
Aug 09, 2023 | 3.230 | 3.340 | 3.200 | 3.270 | 1,778,819 | +0.08(+2.51%) |
Aug 08, 2023 | 3.440 | 3.440 | 3.080 | 3.190 | 3,961,757 | -0.25(-7.27%) |
Aug 07, 2023 | 2.930 | 3.705 | 2.930 | 3.440 | 11,581,936 | +0.53(+18.21%) |
Aug 04, 2023 | 3.000 | 3.390 | 2.865 | 2.910 | 19,241,450 | -2.44(-45.61%) |
Aug 03, 2023 | 5.340 | 5.470 | 5.340 | 5.350 | 5,890,722 | -0.06(-1.11%) |
Aug 02, 2023 | 5.320 | 5.440 | 5.290 | 5.410 | 1,646,158 | +0.03(+0.56%) |
Aug 01, 2023 | 5.640 | 5.660 | 5.285 | 5.380 | 2,899,363 | -0.31(-5.45%) |
Jul 31, 2023 | 5.660 | 5.780 | 5.530 | 5.690 | 8,635,855 | +0.01(+0.18%) |
Jul 28, 2023 | 5.390 | 5.720 | 5.380 | 5.680 | 2,149,276 | +0.34(+6.37%) |
Jul 27, 2023 | 5.540 | 5.550 | 5.340 | 5.340 | 851,605 | -0.15(-2.73%) |
Jul 26, 2023 | 5.510 | 5.540 | 5.430 | 5.490 | 988,786 | -0.03(-0.54%) |
Jul 25, 2023 | 5.680 | 5.715 | 5.460 | 5.520 | 1,290,687 | -0.16(-2.82%) |
Jul 24, 2023 | 5.360 | 5.700 | 5.300 | 5.680 | 1,606,382 | +0.33(+6.17%) |
Jul 21, 2023 | 5.360 | 5.415 | 5.330 | 5.350 | 644,248 | +0.04(+0.75%) |
Jul 20, 2023 | 5.380 | 5.380 | 5.235 | 5.310 | 611,049 | -0.03(-0.56%) |
Jul 19, 2023 | 5.250 | 5.390 | 5.220 | 5.340 | 829,442 | +0.09(+1.71%) |
Jul 18, 2023 | 5.350 | 5.405 | 5.220 | 5.250 | 802,137 | -0.08(-1.50%) |
Jul 17, 2023 | 5.160 | 5.350 | 5.150 | 5.330 | 860,026 | +0.18(+3.50%) |
Jul 14, 2023 | 5.140 | 5.175 | 5.090 | 5.150 | 727,555 | +0.02(+0.39%) |
Jul 13, 2023 | 5.180 | 5.255 | 5.120 | 5.130 | 1,164,083 | -0.03(-0.58%) |
Jul 12, 2023 | 5.140 | 5.225 | 5.090 | 5.160 | 1,155,438 | +0.05(+0.98%) |
Jul 11, 2023 | 5.380 | 5.380 | 5.015 | 5.110 | 1,732,711 | -0.25(-4.66%) |
Jul 10, 2023 | 5.260 | 5.480 | 5.230 | 5.360 | 1,084,431 | +0.10(+1.90%) |
Jul 07, 2023 | 5.280 | 5.450 | 5.240 | 5.260 | 1,384,624 | -0.02(-0.38%) |
Jul 06, 2023 | 5.300 | 5.351 | 5.270 | 5.280 | 1,257,186 | -0.04(-0.75%) |
Jul 05, 2023 | 5.550 | 5.550 | 5.300 | 5.320 | 1,101,990 | -0.22(-3.97%) |