Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.310 | 2.385 | 2.290 | 2.360 | 145,460 | +0.07(+3.06%) |
Sep 28, 2023 | 2.380 | 2.380 | 2.215 | 2.290 | 344,440 | -0.08(-3.38%) |
Sep 27, 2023 | 2.460 | 2.485 | 2.350 | 2.370 | 112,235 | -0.08(-3.27%) |
Sep 26, 2023 | 2.460 | 2.615 | 2.365 | 2.450 | 148,337 | -0.04(-1.61%) |
Sep 25, 2023 | 2.340 | 2.500 | 2.400 | 2.490 | 199,213 | +0.08(+3.32%) |
Sep 22, 2023 | 2.390 | 2.435 | 2.310 | 2.410 | 330,870 | +0.01(+0.42%) |
Sep 21, 2023 | 2.580 | 2.610 | 2.390 | 2.400 | 304,290 | -0.22(-8.40%) |
Sep 20, 2023 | 2.650 | 2.680 | 2.600 | 2.620 | 223,421 | -0.03(-1.13%) |
Sep 19, 2023 | 2.640 | 2.785 | 2.580 | 2.650 | 902,193 | +0.03(+1.15%) |
Sep 18, 2023 | 2.490 | 2.640 | 2.430 | 2.620 | 1,234,765 | +0.09(+3.56%) |
Sep 15, 2023 | 2.130 | 2.540 | 2.130 | 2.530 | 1,223,054 | +0.40(+18.78%) |
Sep 14, 2023 | 2.180 | 2.230 | 2.110 | 2.130 | 245,998 | -0.01(-0.47%) |
Sep 13, 2023 | 2.210 | 2.220 | 2.120 | 2.140 | 289,506 | -0.12(-5.31%) |
Sep 12, 2023 | 2.310 | 2.370 | 2.240 | 2.260 | 289,133 | -0.10(-4.24%) |
Sep 11, 2023 | 2.390 | 2.500 | 2.320 | 2.360 | 189,391 | -0.01(-0.42%) |
Sep 08, 2023 | 2.370 | 2.390 | 2.250 | 2.370 | 314,094 | -0.01(-0.42%) |
Sep 07, 2023 | 2.490 | 2.490 | 2.310 | 2.380 | 191,725 | -0.10(-4.03%) |
Sep 06, 2023 | 2.740 | 2.740 | 2.470 | 2.480 | 343,027 | -0.20(-7.46%) |
Sep 05, 2023 | 2.890 | 2.910 | 2.670 | 2.680 | 179,644 | -0.23(-7.90%) |
Sep 01, 2023 | 2.760 | 2.920 | 2.760 | 2.910 | 163,320 | +0.16(+5.82%) |
Aug 31, 2023 | 2.850 | 2.850 | 2.730 | 2.750 | 142,148 | -0.05(-1.79%) |
Aug 30, 2023 | 2.990 | 2.990 | 2.790 | 2.800 | 117,803 | -0.14(-4.76%) |
Aug 29, 2023 | 2.950 | 3.000 | 2.910 | 2.940 | 94,563 | -0.04(-1.34%) |
Aug 28, 2023 | 2.850 | 2.998 | 2.825 | 2.980 | 204,079 | +0.19(+6.81%) |
Aug 25, 2023 | 3.010 | 3.010 | 2.785 | 2.790 | 199,369 | -0.17(-5.74%) |
Aug 24, 2023 | 3.060 | 3.060 | 2.910 | 2.960 | 162,619 | -0.06(-1.99%) |
Aug 23, 2023 | 2.980 | 3.050 | 2.920 | 3.020 | 296,327 | +0.07(+2.37%) |
Aug 22, 2023 | 2.870 | 2.990 | 2.760 | 2.950 | 177,231 | +0.10(+3.51%) |
Aug 21, 2023 | 2.950 | 2.970 | 2.800 | 2.850 | 170,265 | -0.08(-2.73%) |
Aug 18, 2023 | 2.940 | 3.000 | 2.900 | 2.930 | 192,915 | -0.04(-1.35%) |
Aug 17, 2023 | 2.770 | 3.000 | 2.730 | 2.970 | 261,456 | +0.20(+7.22%) |
Aug 16, 2023 | 2.870 | 2.915 | 2.750 | 2.770 | 327,750 | -0.11(-3.82%) |
Aug 15, 2023 | 3.020 | 3.020 | 2.815 | 2.880 | 261,655 | -0.15(-4.95%) |
Aug 14, 2023 | 3.280 | 3.280 | 3.010 | 3.030 | 233,379 | -0.28(-8.46%) |
Aug 11, 2023 | 3.340 | 3.350 | 3.190 | 3.310 | 172,725 | -0.04(-1.19%) |
Aug 10, 2023 | 3.380 | 3.410 | 3.330 | 3.350 | 393,175 | +0.00(+0.00%) |
Aug 09, 2023 | 3.390 | 3.405 | 3.310 | 3.350 | 273,022 | +0.01(+0.30%) |
Aug 08, 2023 | 3.380 | 3.420 | 3.270 | 3.340 | 694,924 | -0.11(-3.19%) |
Aug 07, 2023 | 3.400 | 3.530 | 3.140 | 3.450 | 401,211 | +0.07(+2.07%) |
Aug 04, 2023 | 3.530 | 3.595 | 3.355 | 3.380 | 358,122 | -0.13(-3.70%) |
Aug 03, 2023 | 3.470 | 3.640 | 3.470 | 3.510 | 440,865 | +0.04(+1.15%) |
Aug 02, 2023 | 3.510 | 3.655 | 3.280 | 3.470 | 718,092 | -0.07(-1.98%) |
Aug 01, 2023 | 3.450 | 3.650 | 3.370 | 3.540 | 664,080 | +0.09(+2.61%) |
Jul 31, 2023 | 3.320 | 3.560 | 3.318 | 3.450 | 1,834,667 | +0.24(+7.48%) |
Jul 28, 2023 | 3.170 | 3.270 | 3.150 | 3.210 | 197,536 | +0.07(+2.23%) |
Jul 27, 2023 | 3.420 | 3.420 | 3.100 | 3.140 | 380,808 | -0.23(-6.82%) |
Jul 26, 2023 | 3.240 | 3.500 | 3.200 | 3.370 | 686,266 | +0.12(+3.85%) |
Jul 25, 2023 | 3.280 | 3.340 | 3.203 | 3.245 | 409,785 | -0.03(-1.07%) |
Jul 24, 2023 | 3.270 | 3.370 | 3.150 | 3.280 | 522,419 | +0.00(+0.15%) |
Jul 21, 2023 | 3.590 | 3.650 | 3.270 | 3.275 | 396,125 | -0.27(-7.75%) |
Jul 20, 2023 | 3.700 | 3.780 | 3.515 | 3.550 | 331,071 | -0.15(-4.05%) |
Jul 19, 2023 | 3.670 | 3.790 | 3.540 | 3.700 | 240,159 | +0.03(+0.82%) |
Jul 18, 2023 | 3.620 | 3.900 | 3.620 | 3.670 | 288,558 | -0.04(-0.94%) |
Jul 17, 2023 | 3.750 | 3.890 | 3.620 | 3.705 | 388,843 | +0.02(+0.68%) |
Jul 14, 2023 | 3.810 | 3.810 | 3.500 | 3.680 | 381,698 | -0.13(-3.41%) |
Jul 13, 2023 | 3.790 | 3.910 | 3.720 | 3.810 | 285,230 | -0.03(-0.78%) |
Jul 12, 2023 | 3.830 | 3.980 | 3.630 | 3.840 | 500,451 | +0.09(+2.40%) |
Jul 11, 2023 | 3.630 | 3.790 | 3.630 | 3.750 | 184,790 | +0.08(+2.18%) |
Jul 10, 2023 | 3.520 | 3.728 | 3.500 | 3.670 | 243,839 | +0.15(+4.26%) |
Jul 07, 2023 | 3.400 | 3.615 | 3.365 | 3.520 | 419,842 | +0.09(+2.62%) |
Jul 06, 2023 | 3.540 | 3.540 | 3.240 | 3.430 | 674,777 | -0.15(-4.19%) |
Jul 05, 2023 | 3.420 | 3.660 | 3.410 | 3.580 | 289,351 | +0.13(+3.77%) |