Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.475 | 2.475 | 2.437 | 2.447 | 16,096,722 | +0.02(+0.78%) |
Sep 28, 2023 | 2.409 | 2.447 | 2.394 | 2.428 | 30,845,160 | +0.03(+1.19%) |
Sep 27, 2023 | 2.456 | 2.456 | 2.380 | 2.399 | 31,993,782 | -0.04(-1.56%) |
Sep 26, 2023 | 2.466 | 2.490 | 2.437 | 2.437 | 28,074,926 | -0.05(-1.91%) |
Sep 25, 2023 | 2.494 | 2.522 | 2.485 | 2.485 | 15,001,058 | -0.01(-0.38%) |
Sep 22, 2023 | 2.532 | 2.532 | 2.494 | 2.494 | 12,520,539 | -0.02(-0.75%) |
Sep 21, 2023 | 2.551 | 2.560 | 2.505 | 2.513 | 15,209,260 | -0.08(-2.93%) |
Sep 20, 2023 | 2.608 | 2.627 | 2.589 | 2.589 | 8,048,320 | +0.00(+0.00%) |
Sep 19, 2023 | 2.608 | 2.617 | 2.589 | 2.589 | 13,114,241 | +0.00(+0.00%) |
Sep 18, 2023 | 2.589 | 2.608 | 2.579 | 2.589 | 14,716,839 | +0.00(+0.00%) |
Sep 15, 2023 | 2.608 | 2.627 | 2.579 | 2.589 | 20,058,102 | +0.00(+0.00%) |
Sep 14, 2023 | 2.608 | 2.627 | 2.579 | 2.589 | 20,540,128 | -0.01(-0.37%) |
Sep 13, 2023 | 2.617 | 2.636 | 2.598 | 2.598 | 29,944,624 | +0.01(+0.37%) |
Sep 12, 2023 | 2.608 | 2.608 | 2.579 | 2.589 | 8,754,525 | -0.05(-1.80%) |
Sep 11, 2023 | 2.608 | 2.646 | 2.608 | 2.636 | 7,951,481 | +0.06(+2.21%) |
Sep 08, 2023 | 2.608 | 2.617 | 2.579 | 2.579 | 9,931,335 | -0.02(-0.73%) |
Sep 07, 2023 | 2.627 | 2.627 | 2.589 | 2.598 | 4,915,014 | -0.03(-1.08%) |
Sep 06, 2023 | 2.655 | 2.665 | 2.627 | 2.627 | 14,665,795 | -0.01(-0.36%) |
Sep 05, 2023 | 2.627 | 2.674 | 2.608 | 2.636 | 9,852,076 | +0.01(+0.36%) |
Sep 01, 2023 | 2.674 | 2.684 | 2.608 | 2.627 | 7,239,692 | +0.00(+0.00%) |
Aug 31, 2023 | 2.703 | 2.703 | 2.617 | 2.627 | 22,256,824 | -0.10(-3.82%) |
Aug 30, 2023 | 2.760 | 2.769 | 2.731 | 2.731 | 8,030,141 | -0.02(-0.69%) |
Aug 29, 2023 | 2.731 | 2.769 | 2.726 | 2.750 | 7,670,333 | +0.02(+0.69%) |
Aug 28, 2023 | 2.684 | 2.750 | 2.655 | 2.731 | 12,519,261 | +0.02(+0.70%) |
Aug 25, 2023 | 2.703 | 2.722 | 2.632 | 2.712 | 23,571,360 | -0.01(-0.35%) |
Aug 24, 2023 | 2.779 | 2.788 | 2.722 | 2.722 | 7,458,787 | -0.06(-2.05%) |
Aug 23, 2023 | 2.769 | 2.797 | 2.750 | 2.779 | 9,377,971 | +0.05(+1.74%) |
Aug 22, 2023 | 2.722 | 2.769 | 2.712 | 2.731 | 10,992,273 | +0.03(+1.05%) |
Aug 21, 2023 | 2.693 | 2.717 | 2.684 | 2.703 | 6,010,063 | -0.01(-0.35%) |
Aug 18, 2023 | 2.674 | 2.722 | 2.669 | 2.712 | 7,317,934 | +0.03(+1.06%) |
Aug 17, 2023 | 2.703 | 2.722 | 2.655 | 2.684 | 17,795,936 | -0.01(-0.35%) |
Aug 16, 2023 | 2.684 | 2.712 | 2.678 | 2.693 | 9,297,675 | +0.02(+0.71%) |
Aug 15, 2023 | 2.712 | 2.712 | 2.669 | 2.674 | 8,276,802 | -0.04(-1.40%) |
Aug 14, 2023 | 2.722 | 2.741 | 2.684 | 2.712 | 9,140,369 | -0.04(-1.38%) |
Aug 11, 2023 | 2.760 | 2.779 | 2.741 | 2.750 | 8,674,843 | -0.02(-0.68%) |
Aug 10, 2023 | 2.797 | 2.826 | 2.760 | 2.769 | 7,194,311 | +0.01(+0.34%) |
Aug 09, 2023 | 2.769 | 2.779 | 2.741 | 2.760 | 13,359,735 | -0.03(-1.02%) |
Aug 08, 2023 | 2.779 | 2.807 | 2.769 | 2.788 | 8,952,324 | -0.02(-0.68%) |
Aug 07, 2023 | 2.816 | 2.821 | 2.783 | 2.807 | 8,617,029 | -0.02(-0.67%) |
Aug 04, 2023 | 2.835 | 2.883 | 2.816 | 2.826 | 13,988,389 | +0.03(+1.02%) |
Aug 03, 2023 | 2.921 | 2.949 | 2.788 | 2.797 | 24,330,506 | -0.13(-4.53%) |
Aug 02, 2023 | 2.949 | 2.966 | 2.930 | 2.930 | 10,491,965 | -0.01(-0.32%) |
Aug 01, 2023 | 2.902 | 2.949 | 2.892 | 2.940 | 17,806,166 | -0.02(-0.64%) |
Jul 31, 2023 | 2.987 | 2.997 | 2.925 | 2.959 | 18,705,250 | -0.01(-0.32%) |
Jul 28, 2023 | 2.940 | 2.978 | 2.925 | 2.968 | 8,312,679 | +0.06(+1.95%) |
Jul 27, 2023 | 2.978 | 2.987 | 2.897 | 2.911 | 13,912,808 | -0.07(-2.23%) |
Jul 26, 2023 | 2.978 | 2.992 | 2.949 | 2.978 | 11,444,100 | +0.00(+0.00%) |
Jul 25, 2023 | 2.959 | 2.987 | 2.940 | 2.978 | 11,379,988 | -0.01(-0.32%) |
Jul 24, 2023 | 3.016 | 3.054 | 2.978 | 2.987 | 21,598,606 | -0.01(-0.32%) |
Jul 21, 2023 | 2.968 | 3.044 | 2.959 | 2.997 | 23,984,152 | +0.07(+2.27%) |
Jul 20, 2023 | 2.873 | 2.940 | 2.840 | 2.930 | 27,324,316 | +0.07(+2.32%) |
Jul 19, 2023 | 2.864 | 2.883 | 2.835 | 2.864 | 13,978,928 | +0.00(+0.00%) |
Jul 18, 2023 | 2.883 | 2.921 | 2.854 | 2.864 | 21,970,306 | -0.02(-0.66%) |
Jul 17, 2023 | 2.873 | 2.892 | 2.835 | 2.883 | 17,915,236 | +0.00(+0.00%) |
Jul 14, 2023 | 2.873 | 2.902 | 2.856 | 2.883 | 11,320,379 | -0.02(-0.65%) |
Jul 13, 2023 | 2.892 | 2.911 | 2.883 | 2.902 | 11,227,114 | +0.04(+1.32%) |
Jul 12, 2023 | 2.864 | 2.892 | 2.864 | 2.864 | 8,574,196 | +0.02(+0.67%) |
Jul 11, 2023 | 2.816 | 2.845 | 2.788 | 2.845 | 16,667,783 | -0.05(-1.64%) |
Jul 10, 2023 | 2.959 | 2.978 | 2.873 | 2.892 | 14,054,966 | +0.02(+0.66%) |
Jul 07, 2023 | 2.883 | 2.892 | 2.854 | 2.873 | 8,247,625 | +0.03(+1.00%) |
Jul 06, 2023 | 2.911 | 2.921 | 2.826 | 2.845 | 18,316,426 | -0.12(-4.15%) |
Jul 05, 2023 | 2.940 | 2.968 | 2.921 | 2.968 | 7,362,259 | -0.05(-1.57%) |