Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.440 | 2.480 | 2.310 | 2.310 | 285,913 | -0.12(-4.94%) |
Sep 28, 2023 | 2.510 | 2.580 | 2.430 | 2.430 | 363,809 | -0.07(-2.80%) |
Sep 27, 2023 | 2.590 | 2.620 | 2.470 | 2.500 | 387,653 | -0.03(-1.19%) |
Sep 26, 2023 | 2.540 | 2.700 | 2.530 | 2.530 | 378,149 | -0.04(-1.56%) |
Sep 25, 2023 | 2.630 | 2.595 | 2.550 | 2.570 | 414,133 | -0.09(-3.38%) |
Sep 22, 2023 | 2.870 | 2.870 | 2.640 | 2.660 | 362,010 | -0.14(-5.00%) |
Sep 21, 2023 | 2.840 | 2.880 | 2.770 | 2.800 | 276,716 | -0.03(-1.06%) |
Sep 20, 2023 | 2.980 | 3.080 | 2.820 | 2.830 | 227,170 | -0.14(-4.71%) |
Sep 19, 2023 | 2.780 | 3.050 | 2.700 | 2.970 | 612,303 | +0.19(+6.83%) |
Sep 18, 2023 | 3.030 | 3.050 | 2.780 | 2.780 | 290,136 | -0.24(-7.95%) |
Sep 15, 2023 | 3.150 | 3.150 | 2.980 | 3.020 | 452,125 | -0.12(-3.82%) |
Sep 14, 2023 | 3.130 | 3.220 | 3.120 | 3.140 | 176,239 | +0.03(+0.96%) |
Sep 13, 2023 | 3.220 | 3.220 | 3.100 | 3.110 | 221,872 | -0.08(-2.51%) |
Sep 12, 2023 | 3.160 | 3.320 | 3.160 | 3.190 | 176,580 | +0.03(+0.95%) |
Sep 11, 2023 | 3.160 | 3.270 | 3.150 | 3.160 | 202,147 | +0.01(+0.32%) |
Sep 08, 2023 | 3.180 | 3.190 | 3.110 | 3.150 | 117,481 | -0.04(-1.25%) |
Sep 07, 2023 | 3.190 | 3.290 | 3.060 | 3.190 | 316,575 | +0.02(+0.63%) |
Sep 06, 2023 | 3.120 | 3.210 | 3.070 | 3.170 | 133,505 | +0.04(+1.28%) |
Sep 05, 2023 | 3.150 | 3.195 | 3.050 | 3.130 | 436,898 | -0.04(-1.11%) |
Sep 01, 2023 | 3.080 | 3.189 | 3.030 | 3.165 | 242,074 | +0.12(+3.94%) |
Aug 31, 2023 | 3.200 | 3.348 | 3.040 | 3.045 | 557,831 | -0.19(-5.73%) |
Aug 30, 2023 | 3.060 | 3.340 | 2.997 | 3.230 | 705,308 | +0.40(+14.13%) |
Aug 29, 2023 | 2.770 | 2.880 | 2.730 | 2.830 | 283,365 | +0.07(+2.54%) |
Aug 28, 2023 | 2.730 | 2.820 | 2.665 | 2.760 | 580,155 | +0.03(+1.10%) |
Aug 25, 2023 | 2.760 | 2.820 | 2.650 | 2.730 | 408,827 | -0.04(-1.44%) |
Aug 24, 2023 | 2.730 | 2.840 | 2.680 | 2.770 | 381,347 | -0.01(-0.36%) |
Aug 23, 2023 | 3.000 | 3.080 | 2.780 | 2.780 | 737,219 | +0.13(+4.91%) |
Aug 22, 2023 | 2.750 | 2.750 | 2.635 | 2.650 | 350,513 | -0.11(-3.99%) |
Aug 21, 2023 | 2.650 | 2.800 | 2.600 | 2.760 | 422,897 | +0.08(+3.18%) |
Aug 18, 2023 | 2.610 | 2.720 | 2.550 | 2.675 | 343,691 | +0.02(+0.75%) |
Aug 17, 2023 | 2.970 | 3.020 | 2.630 | 2.655 | 948,632 | -0.35(-11.50%) |
Aug 16, 2023 | 3.250 | 3.250 | 3.000 | 3.000 | 500,464 | -0.26(-7.98%) |
Aug 15, 2023 | 3.540 | 3.600 | 3.250 | 3.260 | 350,463 | -0.31(-8.68%) |
Aug 14, 2023 | 3.540 | 3.640 | 3.410 | 3.570 | 396,782 | -0.05(-1.38%) |
Aug 11, 2023 | 3.500 | 3.900 | 3.500 | 3.620 | 762,875 | -0.01(-0.28%) |
Aug 10, 2023 | 3.660 | 3.750 | 3.600 | 3.630 | 556,986 | -0.02(-0.68%) |
Aug 09, 2023 | 3.750 | 3.900 | 3.620 | 3.655 | 888,798 | +0.00(+0.14%) |
Aug 08, 2023 | 3.200 | 3.730 | 3.150 | 3.650 | 993,819 | +0.43(+13.35%) |
Aug 07, 2023 | 3.290 | 3.350 | 3.140 | 3.220 | 299,162 | -0.05(-1.53%) |
Aug 04, 2023 | 3.260 | 3.320 | 3.210 | 3.270 | 402,081 | -0.01(-0.30%) |
Aug 03, 2023 | 3.400 | 3.480 | 3.280 | 3.280 | 438,190 | -0.12(-3.53%) |
Aug 02, 2023 | 3.480 | 3.480 | 3.300 | 3.400 | 557,299 | -0.07(-2.02%) |
Aug 01, 2023 | 3.620 | 3.620 | 3.400 | 3.470 | 489,401 | -0.14(-3.88%) |
Jul 31, 2023 | 3.500 | 3.795 | 3.480 | 3.610 | 715,573 | +0.15(+4.34%) |
Jul 28, 2023 | 3.500 | 3.680 | 3.350 | 3.460 | 1,241,551 | +0.23(+7.12%) |
Jul 27, 2023 | 3.460 | 3.490 | 3.210 | 3.230 | 523,737 | -0.22(-6.38%) |
Jul 26, 2023 | 3.480 | 3.560 | 3.420 | 3.450 | 408,320 | -0.04(-1.15%) |
Jul 25, 2023 | 3.700 | 3.720 | 3.460 | 3.490 | 636,785 | -0.20(-5.42%) |
Jul 24, 2023 | 3.910 | 3.950 | 3.610 | 3.690 | 535,205 | -0.24(-6.11%) |
Jul 21, 2023 | 4.090 | 4.100 | 3.860 | 3.930 | 367,766 | -0.15(-3.68%) |
Jul 20, 2023 | 4.150 | 4.150 | 3.995 | 4.080 | 269,540 | -0.06(-1.57%) |
Jul 19, 2023 | 3.910 | 4.170 | 3.890 | 4.145 | 373,303 | +0.24(+6.28%) |
Jul 18, 2023 | 3.880 | 4.020 | 3.820 | 3.900 | 294,041 | +0.11(+2.90%) |
Jul 17, 2023 | 3.770 | 3.900 | 3.710 | 3.790 | 346,138 | +0.02(+0.53%) |
Jul 14, 2023 | 4.000 | 4.000 | 3.712 | 3.770 | 548,136 | -0.19(-4.80%) |
Jul 13, 2023 | 4.100 | 4.130 | 3.960 | 3.960 | 317,017 | -0.13(-3.18%) |
Jul 12, 2023 | 4.230 | 4.230 | 4.080 | 4.090 | 225,530 | -0.09(-2.15%) |
Jul 11, 2023 | 4.090 | 4.220 | 4.060 | 4.180 | 253,498 | +0.06(+1.46%) |
Jul 10, 2023 | 4.050 | 4.240 | 4.040 | 4.120 | 283,873 | +0.05(+1.23%) |
Jul 07, 2023 | 4.050 | 4.160 | 4.010 | 4.070 | 258,481 | -0.01(-0.25%) |
Jul 06, 2023 | 4.110 | 4.193 | 3.910 | 4.080 | 401,973 | +0.02(+0.49%) |
Jul 05, 2023 | 4.100 | 4.160 | 3.841 | 4.060 | 695,097 | +0.02(+0.50%) |