Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.500 | 2.520 | 2.350 | 2.430 | 2,439,501 | +0.02(+0.83%) |
Sep 28, 2023 | 2.360 | 2.420 | 2.340 | 2.410 | 1,930,607 | +0.06(+2.55%) |
Sep 27, 2023 | 2.350 | 2.360 | 2.300 | 2.350 | 2,611,195 | +0.00(+0.00%) |
Sep 26, 2023 | 2.460 | 2.470 | 2.350 | 2.350 | 1,505,536 | -0.14(-5.62%) |
Sep 25, 2023 | 2.470 | 2.490 | 2.450 | 2.490 | 2,277,638 | +0.00(+0.00%) |
Sep 22, 2023 | 2.560 | 2.605 | 2.480 | 2.490 | 2,284,481 | -0.01(-0.40%) |
Sep 21, 2023 | 2.550 | 2.560 | 2.480 | 2.500 | 2,683,510 | -0.09(-3.47%) |
Sep 20, 2023 | 2.600 | 2.640 | 2.590 | 2.590 | 1,915,308 | -0.01(-0.38%) |
Sep 19, 2023 | 2.690 | 2.695 | 2.580 | 2.600 | 1,637,617 | -0.08(-2.99%) |
Sep 18, 2023 | 2.710 | 2.730 | 2.640 | 2.680 | 1,243,606 | -0.02(-0.74%) |
Sep 15, 2023 | 2.740 | 2.780 | 2.690 | 2.700 | 3,457,089 | +0.05(+1.89%) |
Sep 14, 2023 | 2.600 | 2.710 | 2.580 | 2.650 | 2,187,376 | +0.07(+2.71%) |
Sep 13, 2023 | 2.540 | 2.595 | 2.530 | 2.580 | 1,151,889 | +0.05(+1.98%) |
Sep 12, 2023 | 2.560 | 2.610 | 2.530 | 2.530 | 1,810,188 | -0.06(-2.32%) |
Sep 11, 2023 | 2.620 | 2.670 | 2.570 | 2.590 | 1,362,873 | +0.01(+0.39%) |
Sep 08, 2023 | 2.610 | 2.670 | 2.570 | 2.580 | 1,106,989 | +0.00(+0.00%) |
Sep 07, 2023 | 2.610 | 2.630 | 2.570 | 2.580 | 1,203,824 | -0.03(-1.15%) |
Sep 06, 2023 | 2.660 | 2.691 | 2.610 | 2.610 | 1,493,539 | -0.06(-2.25%) |
Sep 05, 2023 | 2.740 | 2.750 | 2.640 | 2.670 | 2,307,655 | -0.10(-3.61%) |
Sep 01, 2023 | 2.910 | 2.920 | 2.770 | 2.770 | 1,961,440 | -0.08(-2.81%) |
Aug 31, 2023 | 2.970 | 2.980 | 2.850 | 2.850 | 1,841,945 | -0.12(-4.04%) |
Aug 30, 2023 | 3.010 | 3.060 | 2.955 | 2.970 | 2,024,501 | -0.01(-0.34%) |
Aug 29, 2023 | 2.950 | 3.000 | 2.910 | 2.980 | 2,810,674 | +0.03(+1.02%) |
Aug 28, 2023 | 2.890 | 3.020 | 2.890 | 2.950 | 1,657,912 | +0.06(+2.08%) |
Aug 25, 2023 | 2.930 | 2.959 | 2.832 | 2.890 | 1,445,116 | -0.05(-1.70%) |
Aug 24, 2023 | 2.980 | 3.010 | 2.910 | 2.940 | 1,650,943 | -0.04(-1.34%) |
Aug 23, 2023 | 2.930 | 3.020 | 2.910 | 2.980 | 3,042,533 | +0.13(+4.56%) |
Aug 22, 2023 | 2.850 | 2.860 | 2.780 | 2.850 | 1,299,646 | +0.02(+0.71%) |
Aug 21, 2023 | 2.830 | 2.850 | 2.770 | 2.830 | 1,325,874 | +0.03(+1.07%) |
Aug 18, 2023 | 2.760 | 2.810 | 2.740 | 2.800 | 1,343,312 | +0.03(+1.08%) |
Aug 17, 2023 | 2.820 | 2.830 | 2.740 | 2.770 | 1,594,831 | +0.00(+0.00%) |
Aug 16, 2023 | 2.860 | 2.900 | 2.760 | 2.770 | 1,795,007 | -0.09(-3.15%) |
Aug 15, 2023 | 2.920 | 2.950 | 2.850 | 2.860 | 2,167,228 | -0.07(-2.39%) |
Aug 14, 2023 | 2.980 | 2.980 | 2.899 | 2.930 | 1,355,779 | -0.06(-2.01%) |
Aug 11, 2023 | 2.980 | 3.020 | 2.955 | 2.990 | 1,186,585 | +0.00(+0.00%) |
Aug 10, 2023 | 3.070 | 3.070 | 2.950 | 2.990 | 1,774,564 | -0.02(-0.66%) |
Aug 09, 2023 | 3.040 | 3.049 | 2.970 | 3.010 | 1,728,769 | -0.01(-0.33%) |
Aug 08, 2023 | 3.030 | 3.055 | 2.950 | 3.020 | 2,728,164 | -0.11(-3.51%) |
Aug 07, 2023 | 3.190 | 3.190 | 3.080 | 3.130 | 1,407,208 | -0.08(-2.49%) |
Aug 04, 2023 | 3.190 | 3.290 | 3.190 | 3.210 | 1,552,796 | +0.05(+1.58%) |
Aug 03, 2023 | 3.180 | 3.220 | 3.110 | 3.160 | 1,808,780 | -0.06(-1.86%) |
Aug 02, 2023 | 3.330 | 3.330 | 3.170 | 3.220 | 2,003,891 | -0.12(-3.59%) |
Aug 01, 2023 | 3.440 | 3.440 | 3.330 | 3.340 | 1,525,926 | -0.17(-4.84%) |
Jul 31, 2023 | 3.340 | 3.550 | 3.340 | 3.510 | 1,678,355 | +0.17(+5.09%) |
Jul 28, 2023 | 3.350 | 3.380 | 3.303 | 3.340 | 1,252,314 | +0.04(+1.21%) |
Jul 27, 2023 | 3.590 | 3.590 | 3.290 | 3.300 | 3,152,069 | -0.32(-8.84%) |
Jul 26, 2023 | 3.540 | 3.630 | 3.530 | 3.620 | 2,130,847 | +0.08(+2.26%) |
Jul 25, 2023 | 3.500 | 3.560 | 3.479 | 3.540 | 1,486,978 | +0.05(+1.43%) |
Jul 24, 2023 | 3.570 | 3.580 | 3.450 | 3.490 | 1,768,385 | -0.07(-1.97%) |
Jul 21, 2023 | 3.620 | 3.665 | 3.520 | 3.560 | 1,777,242 | -0.07(-1.93%) |
Jul 20, 2023 | 3.800 | 3.805 | 3.630 | 3.630 | 2,558,372 | -0.15(-3.97%) |
Jul 19, 2023 | 3.830 | 3.885 | 3.755 | 3.780 | 3,568,246 | -0.06(-1.56%) |
Jul 18, 2023 | 3.630 | 3.869 | 3.600 | 3.840 | 4,674,199 | +0.26(+7.26%) |
Jul 17, 2023 | 3.400 | 3.615 | 3.345 | 3.580 | 3,956,370 | +0.15(+4.37%) |
Jul 14, 2023 | 3.280 | 3.460 | 3.260 | 3.430 | 3,966,572 | +0.15(+4.57%) |
Jul 13, 2023 | 3.280 | 3.320 | 3.230 | 3.280 | 2,979,668 | +0.06(+1.86%) |
Jul 12, 2023 | 2.990 | 3.250 | 2.970 | 3.220 | 4,688,859 | +0.32(+11.03%) |
Jul 11, 2023 | 2.950 | 2.960 | 2.870 | 2.900 | 1,542,903 | +0.00(+0.00%) |
Jul 10, 2023 | 2.780 | 2.915 | 2.779 | 2.900 | 1,841,201 | +0.12(+4.32%) |
Jul 07, 2023 | 2.780 | 2.840 | 2.770 | 2.780 | 2,230,029 | +0.02(+0.72%) |
Jul 06, 2023 | 2.830 | 2.845 | 2.750 | 2.760 | 2,119,407 | -0.11(-3.83%) |
Jul 05, 2023 | 2.960 | 2.968 | 2.870 | 2.870 | 1,802,556 | -0.08(-2.71%) |