Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.205 | 2.278 | 2.137 | 2.166 | 433,096 | -0.06(-2.63%) |
Sep 28, 2023 | 2.176 | 2.254 | 2.166 | 2.225 | 212,384 | +0.03(+1.33%) |
Sep 27, 2023 | 2.205 | 2.264 | 2.186 | 2.195 | 570,761 | +0.00(+0.00%) |
Sep 26, 2023 | 2.234 | 2.293 | 2.185 | 2.195 | 467,485 | -0.07(-3.02%) |
Sep 25, 2023 | 2.361 | 2.304 | 2.254 | 2.264 | 361,355 | -0.07(-2.93%) |
Sep 22, 2023 | 2.361 | 2.391 | 2.322 | 2.332 | 223,182 | -0.02(-0.83%) |
Sep 21, 2023 | 2.391 | 2.430 | 2.332 | 2.352 | 500,507 | -0.06(-2.43%) |
Sep 20, 2023 | 2.498 | 2.558 | 2.410 | 2.410 | 572,055 | -0.09(-3.52%) |
Sep 19, 2023 | 2.576 | 2.625 | 2.478 | 2.498 | 549,907 | -0.08(-3.03%) |
Sep 18, 2023 | 2.527 | 2.605 | 2.498 | 2.576 | 320,478 | +0.06(+2.33%) |
Sep 15, 2023 | 2.527 | 2.576 | 2.498 | 2.517 | 322,091 | -0.03(-1.15%) |
Sep 14, 2023 | 2.537 | 2.615 | 2.488 | 2.547 | 541,216 | +0.03(+1.16%) |
Sep 13, 2023 | 2.566 | 2.605 | 2.469 | 2.517 | 549,866 | +0.05(+1.98%) |
Sep 12, 2023 | 2.498 | 2.547 | 2.430 | 2.469 | 521,988 | +0.03(+1.20%) |
Sep 11, 2023 | 2.547 | 2.615 | 2.399 | 2.439 | 1,055,075 | -0.10(-3.85%) |
Sep 08, 2023 | 2.683 | 2.747 | 2.517 | 2.537 | 805,707 | -0.09(-3.35%) |
Sep 07, 2023 | 2.703 | 2.752 | 2.615 | 2.625 | 573,561 | -0.11(-3.93%) |
Sep 06, 2023 | 2.791 | 2.910 | 2.722 | 2.732 | 431,783 | -0.06(-2.10%) |
Sep 05, 2023 | 2.830 | 2.883 | 2.791 | 2.791 | 435,411 | -0.06(-2.05%) |
Sep 01, 2023 | 3.083 | 3.083 | 2.849 | 2.849 | 708,973 | -0.15(-4.89%) |
Aug 31, 2023 | 3.035 | 3.035 | 2.896 | 2.996 | 715,161 | +0.02(+0.66%) |
Aug 30, 2023 | 3.132 | 3.196 | 2.966 | 2.976 | 795,406 | -0.16(-4.98%) |
Aug 29, 2023 | 3.142 | 3.235 | 3.054 | 3.132 | 858,375 | -0.01(-0.31%) |
Aug 28, 2023 | 2.918 | 3.171 | 2.888 | 3.142 | 893,752 | +0.26(+9.15%) |
Aug 25, 2023 | 2.752 | 2.905 | 2.752 | 2.878 | 493,445 | +0.09(+3.15%) |
Aug 24, 2023 | 2.742 | 2.864 | 2.742 | 2.791 | 773,800 | +0.08(+2.88%) |
Aug 23, 2023 | 2.635 | 2.761 | 2.620 | 2.713 | 469,861 | +0.08(+2.96%) |
Aug 22, 2023 | 2.635 | 2.693 | 2.625 | 2.635 | 748,351 | +0.02(+0.75%) |
Aug 21, 2023 | 2.713 | 2.722 | 2.596 | 2.615 | 120,919 | -0.07(-2.55%) |
Aug 18, 2023 | 2.635 | 2.721 | 2.625 | 2.683 | 376,923 | -0.01(-0.36%) |
Aug 17, 2023 | 2.693 | 2.800 | 2.674 | 2.693 | 495,335 | -0.02(-0.72%) |
Aug 16, 2023 | 2.713 | 2.781 | 2.678 | 2.713 | 847,470 | +0.01(+0.36%) |
Aug 15, 2023 | 2.781 | 2.830 | 2.683 | 2.703 | 722,042 | -0.11(-3.82%) |
Aug 14, 2023 | 2.918 | 2.986 | 2.474 | 2.810 | 2,006,495 | -0.25(-8.28%) |
Aug 11, 2023 | 2.966 | 3.142 | 2.966 | 3.064 | 826,480 | +0.08(+2.61%) |
Aug 10, 2023 | 2.957 | 3.103 | 2.927 | 2.986 | 500,899 | +0.00(+0.00%) |
Aug 09, 2023 | 2.937 | 3.015 | 2.927 | 2.986 | 330,271 | +0.01(+0.33%) |
Aug 08, 2023 | 2.859 | 3.044 | 2.849 | 2.976 | 549,844 | +0.09(+3.04%) |
Aug 07, 2023 | 2.957 | 2.966 | 2.859 | 2.888 | 296,421 | -0.04(-1.33%) |
Aug 04, 2023 | 2.888 | 2.986 | 2.859 | 2.927 | 277,358 | +0.04(+1.35%) |
Aug 03, 2023 | 2.849 | 2.957 | 2.844 | 2.888 | 289,333 | +0.01(+0.34%) |
Aug 02, 2023 | 2.996 | 2.996 | 2.859 | 2.878 | 473,126 | -0.13(-4.22%) |
Aug 01, 2023 | 3.074 | 3.098 | 2.937 | 3.005 | 350,088 | -0.09(-2.84%) |
Jul 31, 2023 | 3.093 | 3.200 | 3.083 | 3.093 | 198,674 | -0.06(-1.86%) |
Jul 28, 2023 | 3.083 | 3.152 | 3.044 | 3.152 | 472,043 | +0.15(+4.87%) |
Jul 27, 2023 | 3.279 | 3.288 | 2.976 | 3.005 | 901,093 | -0.28(-8.61%) |
Jul 26, 2023 | 3.181 | 3.288 | 3.161 | 3.288 | 297,286 | +0.10(+3.06%) |
Jul 25, 2023 | 3.152 | 3.230 | 3.099 | 3.191 | 310,033 | +0.02(+0.62%) |
Jul 24, 2023 | 3.318 | 3.483 | 3.152 | 3.171 | 840,742 | -0.11(-3.27%) |
Jul 21, 2023 | 3.083 | 3.318 | 3.015 | 3.279 | 900,664 | +0.20(+6.67%) |
Jul 20, 2023 | 3.035 | 3.083 | 2.971 | 3.074 | 374,133 | +0.06(+1.94%) |
Jul 19, 2023 | 3.093 | 3.152 | 2.996 | 3.015 | 305,237 | -0.08(-2.52%) |
Jul 18, 2023 | 3.093 | 3.181 | 3.068 | 3.093 | 401,737 | -0.01(-0.31%) |
Jul 17, 2023 | 2.898 | 3.118 | 2.898 | 3.103 | 447,386 | +0.20(+6.71%) |
Jul 14, 2023 | 3.093 | 3.093 | 2.888 | 2.908 | 927,611 | -0.19(-5.99%) |
Jul 13, 2023 | 2.947 | 3.132 | 2.918 | 3.093 | 483,199 | +0.16(+5.32%) |
Jul 12, 2023 | 2.918 | 2.957 | 2.868 | 2.937 | 546,764 | +0.06(+2.03%) |
Jul 11, 2023 | 2.859 | 2.918 | 2.781 | 2.878 | 541,311 | +0.01(+0.34%) |
Jul 10, 2023 | 2.878 | 2.898 | 2.733 | 2.869 | 752,092 | -0.01(-0.34%) |
Jul 07, 2023 | 2.830 | 2.927 | 2.830 | 2.878 | 289,581 | +0.05(+1.72%) |
Jul 06, 2023 | 3.152 | 3.152 | 2.810 | 2.830 | 722,583 | -0.31(-9.94%) |
Jul 05, 2023 | 3.035 | 3.152 | 3.005 | 3.142 | 430,144 | +0.09(+2.88%) |