Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.112 | 2.160 | 2.088 | 2.122 | 268,866 | +0.05(+2.31%) |
Sep 28, 2023 | 2.093 | 2.102 | 2.061 | 2.074 | 236,775 | -0.05(-2.26%) |
Sep 27, 2023 | 2.083 | 2.122 | 2.054 | 2.122 | 261,281 | +0.03(+1.38%) |
Sep 26, 2023 | 2.150 | 2.179 | 2.093 | 2.093 | 280,041 | -0.10(-4.39%) |
Sep 25, 2023 | 2.141 | 2.198 | 2.170 | 2.189 | 196,219 | +0.01(+0.44%) |
Sep 22, 2023 | 2.189 | 2.251 | 2.170 | 2.179 | 240,152 | +0.05(+2.25%) |
Sep 21, 2023 | 2.074 | 2.141 | 2.026 | 2.131 | 364,670 | +0.05(+2.30%) |
Sep 20, 2023 | 2.131 | 2.189 | 2.083 | 2.083 | 275,796 | -0.04(-1.81%) |
Sep 19, 2023 | 2.122 | 2.175 | 2.112 | 2.122 | 165,872 | -0.01(-0.45%) |
Sep 18, 2023 | 2.141 | 2.155 | 2.093 | 2.131 | 253,007 | -0.02(-0.89%) |
Sep 15, 2023 | 2.208 | 2.227 | 2.141 | 2.150 | 610,779 | -0.09(-3.86%) |
Sep 14, 2023 | 2.208 | 2.275 | 2.151 | 2.237 | 319,360 | +0.07(+3.37%) |
Sep 13, 2023 | 2.155 | 2.205 | 2.146 | 2.164 | 253,282 | -0.00(-0.21%) |
Sep 12, 2023 | 2.164 | 2.219 | 2.155 | 2.168 | 533,084 | -0.06(-2.66%) |
Sep 11, 2023 | 2.182 | 2.264 | 2.182 | 2.228 | 322,708 | +0.07(+3.39%) |
Sep 08, 2023 | 2.209 | 2.283 | 2.146 | 2.155 | 467,764 | -0.04(-1.67%) |
Sep 07, 2023 | 2.228 | 2.233 | 2.073 | 2.191 | 695,579 | -0.12(-5.14%) |
Sep 06, 2023 | 2.356 | 2.374 | 2.255 | 2.310 | 479,745 | +0.03(+1.20%) |
Sep 05, 2023 | 2.374 | 2.410 | 2.246 | 2.283 | 795,861 | -0.14(-5.66%) |
Sep 01, 2023 | 2.410 | 2.483 | 2.273 | 2.419 | 904,128 | +0.05(+2.32%) |
Aug 31, 2023 | 2.200 | 2.401 | 2.155 | 2.365 | 1,522,315 | +0.16(+7.02%) |
Aug 30, 2023 | 2.191 | 2.310 | 2.082 | 2.209 | 1,818,107 | +0.16(+8.04%) |
Aug 29, 2023 | 1.881 | 2.082 | 1.844 | 2.045 | 865,198 | +0.22(+12.00%) |
Aug 28, 2023 | 1.835 | 1.840 | 1.794 | 1.826 | 304,758 | +0.04(+2.04%) |
Aug 25, 2023 | 1.844 | 1.853 | 1.771 | 1.790 | 449,259 | -0.05(-2.97%) |
Aug 24, 2023 | 1.963 | 1.972 | 1.844 | 1.844 | 396,314 | -0.11(-5.61%) |
Aug 23, 2023 | 1.972 | 2.004 | 1.945 | 1.954 | 371,367 | -0.01(-0.47%) |
Aug 22, 2023 | 1.917 | 1.981 | 1.908 | 1.963 | 323,139 | +0.06(+3.37%) |
Aug 21, 2023 | 1.881 | 1.936 | 1.849 | 1.899 | 374,651 | +0.00(+0.00%) |
Aug 18, 2023 | 1.936 | 1.954 | 1.876 | 1.899 | 459,345 | -0.08(-4.15%) |
Aug 17, 2023 | 2.073 | 2.073 | 1.981 | 1.981 | 367,719 | -0.05(-2.25%) |
Aug 16, 2023 | 2.063 | 2.109 | 2.009 | 2.027 | 408,515 | -0.09(-4.31%) |
Aug 15, 2023 | 2.173 | 2.191 | 2.068 | 2.118 | 638,663 | -0.06(-2.93%) |
Aug 14, 2023 | 2.155 | 2.237 | 2.118 | 2.182 | 286,074 | +0.02(+0.84%) |
Aug 11, 2023 | 2.209 | 2.219 | 2.136 | 2.164 | 432,053 | -0.08(-3.66%) |
Aug 10, 2023 | 2.346 | 2.346 | 2.246 | 2.246 | 712,216 | -0.13(-5.38%) |
Aug 09, 2023 | 2.410 | 2.415 | 2.337 | 2.374 | 231,593 | -0.03(-1.14%) |
Aug 08, 2023 | 2.346 | 2.410 | 2.292 | 2.401 | 320,025 | -0.01(-0.38%) |
Aug 07, 2023 | 2.474 | 2.502 | 2.374 | 2.410 | 373,333 | -0.03(-1.12%) |
Aug 04, 2023 | 2.456 | 2.497 | 2.410 | 2.438 | 409,940 | -0.03(-1.11%) |
Aug 03, 2023 | 2.419 | 2.483 | 2.365 | 2.465 | 529,035 | +0.10(+4.25%) |
Aug 02, 2023 | 2.520 | 2.529 | 2.319 | 2.365 | 1,079,465 | -0.24(-9.12%) |
Aug 01, 2023 | 2.730 | 2.730 | 2.584 | 2.602 | 447,519 | -0.14(-5.00%) |
Jul 31, 2023 | 2.666 | 2.744 | 2.620 | 2.739 | 1,724,702 | +0.15(+5.63%) |
Jul 28, 2023 | 2.493 | 2.629 | 2.419 | 2.593 | 1,428,866 | +0.22(+9.23%) |
Jul 27, 2023 | 2.511 | 2.556 | 2.365 | 2.374 | 461,280 | -0.12(-4.76%) |
Jul 26, 2023 | 2.483 | 2.529 | 2.438 | 2.493 | 404,877 | +0.00(+0.00%) |
Jul 25, 2023 | 2.483 | 2.566 | 2.447 | 2.493 | 730,354 | +0.08(+3.41%) |
Jul 24, 2023 | 2.337 | 2.465 | 2.292 | 2.410 | 411,161 | +0.09(+3.94%) |
Jul 21, 2023 | 2.410 | 2.451 | 2.292 | 2.319 | 564,280 | -0.09(-3.79%) |
Jul 20, 2023 | 2.374 | 2.438 | 2.292 | 2.410 | 411,970 | +0.04(+1.54%) |
Jul 19, 2023 | 2.319 | 2.392 | 2.292 | 2.374 | 340,780 | +0.08(+3.59%) |
Jul 18, 2023 | 2.356 | 2.365 | 2.260 | 2.292 | 605,138 | -0.08(-3.46%) |
Jul 17, 2023 | 2.301 | 2.392 | 2.246 | 2.374 | 675,739 | +0.05(+1.96%) |
Jul 14, 2023 | 2.346 | 2.365 | 2.283 | 2.328 | 427,631 | -0.03(-1.16%) |
Jul 13, 2023 | 2.337 | 2.401 | 2.319 | 2.356 | 414,285 | +0.04(+1.57%) |
Jul 12, 2023 | 2.246 | 2.328 | 2.246 | 2.319 | 391,818 | +0.04(+1.60%) |
Jul 11, 2023 | 2.246 | 2.301 | 2.228 | 2.283 | 369,415 | +0.05(+2.04%) |
Jul 10, 2023 | 2.164 | 2.246 | 2.136 | 2.237 | 268,297 | +0.06(+2.94%) |
Jul 07, 2023 | 2.109 | 2.182 | 2.063 | 2.173 | 218,895 | +0.11(+5.31%) |
Jul 06, 2023 | 2.082 | 2.136 | 2.063 | 2.063 | 226,098 | -0.09(-4.24%) |
Jul 05, 2023 | 2.109 | 2.178 | 2.109 | 2.155 | 193,679 | -0.01(-0.42%) |