Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.880 | 2.930 | 2.840 | 2.850 | 28,948 | -0.05(-1.72%) |
Sep 28, 2023 | 3.000 | 3.068 | 2.850 | 2.900 | 22,764 | -0.10(-3.33%) |
Sep 27, 2023 | 3.030 | 3.160 | 2.820 | 3.000 | 34,678 | +0.00(+0.00%) |
Sep 26, 2023 | 2.940 | 3.020 | 2.760 | 3.000 | 136,102 | +0.01(+0.33%) |
Sep 25, 2023 | 2.970 | 3.050 | 2.990 | 2.990 | 25,390 | +0.02(+0.67%) |
Sep 22, 2023 | 2.990 | 3.040 | 2.940 | 2.970 | 25,996 | -0.06(-1.98%) |
Sep 21, 2023 | 3.060 | 3.080 | 2.920 | 3.030 | 36,556 | -0.05(-1.62%) |
Sep 20, 2023 | 3.010 | 3.170 | 2.990 | 3.080 | 35,646 | +0.07(+2.33%) |
Sep 19, 2023 | 3.050 | 3.130 | 2.950 | 3.010 | 35,665 | +0.00(+0.00%) |
Sep 18, 2023 | 3.080 | 3.084 | 2.920 | 3.010 | 89,952 | -0.01(-0.33%) |
Sep 15, 2023 | 3.160 | 3.190 | 3.005 | 3.020 | 149,566 | -0.15(-4.73%) |
Sep 14, 2023 | 3.250 | 3.300 | 3.160 | 3.170 | 25,443 | -0.07(-2.16%) |
Sep 13, 2023 | 3.350 | 3.350 | 3.170 | 3.240 | 38,853 | -0.12(-3.57%) |
Sep 12, 2023 | 3.330 | 3.360 | 3.230 | 3.360 | 33,284 | +0.03(+0.90%) |
Sep 11, 2023 | 3.340 | 3.440 | 3.270 | 3.330 | 49,528 | +0.04(+1.22%) |
Sep 08, 2023 | 3.240 | 3.300 | 3.160 | 3.290 | 29,998 | +0.13(+4.11%) |
Sep 07, 2023 | 3.170 | 3.320 | 3.100 | 3.160 | 62,211 | -0.03(-0.94%) |
Sep 06, 2023 | 3.200 | 3.290 | 3.160 | 3.190 | 64,813 | -0.11(-3.33%) |
Sep 05, 2023 | 3.410 | 3.450 | 3.220 | 3.300 | 95,667 | -0.08(-2.37%) |
Sep 01, 2023 | 3.270 | 3.386 | 3.260 | 3.380 | 64,982 | +0.13(+4.00%) |
Aug 31, 2023 | 3.220 | 3.300 | 3.190 | 3.250 | 41,751 | +0.04(+1.25%) |
Aug 30, 2023 | 3.250 | 3.250 | 3.100 | 3.210 | 56,761 | +0.10(+3.22%) |
Aug 29, 2023 | 3.180 | 3.370 | 3.070 | 3.110 | 111,203 | -0.05(-1.58%) |
Aug 28, 2023 | 3.060 | 3.280 | 3.060 | 3.160 | 66,515 | +0.10(+3.27%) |
Aug 25, 2023 | 3.110 | 3.160 | 3.060 | 3.060 | 39,783 | -0.04(-1.29%) |
Aug 24, 2023 | 3.130 | 3.150 | 3.060 | 3.100 | 21,942 | -0.02(-0.64%) |
Aug 23, 2023 | 3.060 | 3.150 | 3.030 | 3.120 | 61,630 | +0.06(+1.96%) |
Aug 22, 2023 | 3.100 | 3.180 | 3.030 | 3.060 | 49,188 | -0.02(-0.65%) |
Aug 21, 2023 | 3.040 | 3.120 | 3.000 | 3.080 | 53,817 | +0.03(+0.98%) |
Aug 18, 2023 | 2.980 | 3.070 | 2.960 | 3.050 | 24,731 | +0.05(+1.67%) |
Aug 17, 2023 | 3.020 | 3.107 | 2.991 | 3.000 | 93,828 | -0.05(-1.64%) |
Aug 16, 2023 | 3.000 | 3.070 | 2.950 | 3.050 | 24,044 | +0.05(+1.67%) |
Aug 15, 2023 | 3.050 | 3.050 | 2.965 | 3.000 | 36,102 | -0.06(-1.96%) |
Aug 14, 2023 | 3.010 | 3.090 | 2.970 | 3.060 | 35,928 | +0.01(+0.33%) |
Aug 11, 2023 | 3.010 | 3.085 | 3.000 | 3.050 | 27,274 | +0.03(+0.99%) |
Aug 10, 2023 | 3.040 | 3.090 | 2.980 | 3.020 | 43,989 | -0.01(-0.33%) |
Aug 09, 2023 | 3.100 | 3.140 | 3.030 | 3.030 | 49,678 | -0.08(-2.57%) |
Aug 08, 2023 | 2.940 | 3.120 | 2.910 | 3.110 | 81,157 | +0.16(+5.42%) |
Aug 07, 2023 | 3.010 | 3.020 | 2.850 | 2.950 | 59,002 | -0.03(-1.01%) |
Aug 04, 2023 | 3.090 | 3.090 | 2.953 | 2.980 | 78,007 | +0.09(+3.11%) |
Aug 03, 2023 | 2.750 | 2.960 | 2.750 | 2.890 | 156,776 | +0.12(+4.33%) |
Aug 02, 2023 | 2.880 | 2.890 | 2.730 | 2.770 | 90,179 | -0.15(-5.14%) |
Aug 01, 2023 | 2.950 | 3.030 | 2.900 | 2.920 | 60,200 | -0.08(-2.67%) |
Jul 31, 2023 | 2.950 | 3.030 | 2.930 | 3.000 | 75,419 | +0.10(+3.45%) |
Jul 28, 2023 | 2.820 | 2.930 | 2.810 | 2.900 | 55,475 | +0.08(+2.84%) |
Jul 27, 2023 | 2.930 | 2.930 | 2.800 | 2.820 | 72,729 | -0.05(-1.74%) |
Jul 26, 2023 | 2.950 | 2.960 | 2.870 | 2.870 | 66,024 | -0.06(-2.05%) |
Jul 25, 2023 | 3.000 | 3.025 | 2.930 | 2.930 | 125,728 | -0.04(-1.35%) |
Jul 24, 2023 | 3.050 | 3.100 | 2.940 | 2.970 | 89,269 | -0.08(-2.62%) |
Jul 21, 2023 | 2.950 | 3.110 | 2.910 | 3.050 | 96,769 | +0.13(+4.45%) |
Jul 20, 2023 | 3.030 | 3.030 | 2.850 | 2.920 | 121,925 | -0.09(-2.99%) |
Jul 19, 2023 | 3.080 | 3.080 | 3.000 | 3.010 | 106,866 | -0.05(-1.63%) |
Jul 18, 2023 | 3.070 | 3.130 | 3.020 | 3.060 | 158,827 | +0.01(+0.33%) |
Jul 17, 2023 | 3.050 | 3.080 | 2.930 | 3.050 | 135,565 | +0.01(+0.33%) |
Jul 14, 2023 | 3.010 | 3.080 | 2.860 | 3.040 | 131,547 | +0.01(+0.33%) |
Jul 13, 2023 | 3.160 | 3.160 | 2.947 | 3.030 | 113,077 | -0.09(-2.88%) |
Jul 12, 2023 | 2.970 | 3.190 | 2.910 | 3.120 | 207,261 | +0.12(+4.00%) |
Jul 11, 2023 | 3.130 | 3.130 | 2.920 | 3.000 | 126,505 | -0.09(-2.91%) |
Jul 10, 2023 | 3.000 | 3.110 | 2.950 | 3.090 | 281,780 | +0.11(+3.69%) |
Jul 07, 2023 | 2.790 | 3.010 | 2.770 | 2.980 | 280,865 | +0.11(+3.83%) |
Jul 06, 2023 | 2.770 | 2.900 | 2.680 | 2.870 | 274,639 | +0.02(+0.88%) |
Jul 05, 2023 | 2.880 | 2.900 | 2.800 | 2.845 | 212,222 | -0.06(-2.23%) |