Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.568 | 2.608 | 2.431 | 2.431 | 928,190 | -0.09(-3.73%) |
Sep 28, 2023 | 2.533 | 2.619 | 2.525 | 2.525 | 1,596,781 | -0.07(-2.64%) |
Sep 27, 2023 | 2.593 | 2.636 | 2.551 | 2.593 | 2,267,864 | -0.04(-1.62%) |
Sep 26, 2023 | 2.354 | 2.679 | 2.345 | 2.636 | 3,437,565 | +0.28(+12.00%) |
Sep 25, 2023 | 2.302 | 2.371 | 2.298 | 2.354 | 1,434,658 | +0.02(+0.73%) |
Sep 22, 2023 | 2.362 | 2.414 | 2.319 | 2.337 | 1,214,656 | +0.06(+2.63%) |
Sep 21, 2023 | 2.097 | 2.302 | 2.097 | 2.277 | 2,137,808 | +0.10(+4.72%) |
Sep 20, 2023 | 2.123 | 2.234 | 2.123 | 2.174 | 1,067,448 | +0.03(+1.60%) |
Sep 19, 2023 | 2.106 | 2.165 | 2.097 | 2.140 | 849,612 | +0.03(+1.63%) |
Sep 18, 2023 | 2.088 | 2.174 | 2.080 | 2.106 | 1,094,345 | -0.01(-0.40%) |
Sep 15, 2023 | 2.123 | 2.157 | 2.097 | 2.114 | 4,129,241 | -0.03(-1.20%) |
Sep 14, 2023 | 2.140 | 2.178 | 2.106 | 2.140 | 938,989 | +0.02(+0.81%) |
Sep 13, 2023 | 2.106 | 2.165 | 2.071 | 2.123 | 969,590 | +0.01(+0.40%) |
Sep 12, 2023 | 2.157 | 2.183 | 2.080 | 2.114 | 1,573,709 | -0.05(-2.37%) |
Sep 11, 2023 | 2.191 | 2.191 | 2.140 | 2.165 | 1,755,602 | +0.01(+0.40%) |
Sep 08, 2023 | 2.200 | 2.200 | 2.093 | 2.157 | 1,018,389 | -0.06(-2.70%) |
Sep 07, 2023 | 2.208 | 2.242 | 2.149 | 2.217 | 1,416,816 | -0.07(-3.00%) |
Sep 06, 2023 | 2.268 | 2.324 | 2.234 | 2.285 | 1,919,175 | +0.00(+0.00%) |
Sep 05, 2023 | 2.260 | 2.384 | 2.234 | 2.285 | 2,326,383 | +0.01(+0.38%) |
Sep 01, 2023 | 2.328 | 2.379 | 2.277 | 2.277 | 1,123,803 | -0.02(-0.75%) |
Aug 31, 2023 | 2.234 | 2.294 | 2.200 | 2.294 | 1,451,083 | +0.02(+0.75%) |
Aug 30, 2023 | 2.311 | 2.319 | 2.225 | 2.277 | 1,303,698 | -0.09(-3.62%) |
Aug 29, 2023 | 2.319 | 2.422 | 2.251 | 2.362 | 2,727,450 | +0.04(+1.84%) |
Aug 28, 2023 | 2.174 | 2.439 | 2.165 | 2.319 | 3,099,484 | +0.21(+10.16%) |
Aug 25, 2023 | 2.217 | 2.217 | 2.106 | 2.106 | 1,795,219 | -0.13(-5.75%) |
Aug 24, 2023 | 2.148 | 2.277 | 2.127 | 2.234 | 3,247,327 | +0.14(+6.53%) |
Aug 23, 2023 | 2.037 | 2.153 | 2.003 | 2.097 | 1,825,528 | +0.09(+4.70%) |
Aug 22, 2023 | 1.883 | 2.007 | 1.870 | 2.003 | 1,734,506 | +0.15(+8.33%) |
Aug 21, 2023 | 1.917 | 1.939 | 1.844 | 1.849 | 2,589,314 | -0.06(-3.14%) |
Aug 18, 2023 | 1.943 | 2.003 | 1.904 | 1.909 | 1,711,355 | -0.13(-6.30%) |
Aug 17, 2023 | 2.208 | 2.208 | 2.028 | 2.037 | 2,393,288 | -0.14(-6.30%) |
Aug 16, 2023 | 2.217 | 2.238 | 2.165 | 2.174 | 1,462,585 | -0.08(-3.42%) |
Aug 15, 2023 | 2.379 | 2.405 | 2.251 | 2.251 | 1,601,300 | -0.05(-2.23%) |
Aug 14, 2023 | 2.319 | 2.354 | 2.277 | 2.302 | 1,827,269 | -0.07(-2.89%) |
Aug 11, 2023 | 2.439 | 2.439 | 2.328 | 2.371 | 1,833,405 | -0.13(-5.14%) |
Aug 10, 2023 | 2.568 | 2.585 | 2.499 | 2.499 | 1,142,220 | +0.00(+0.00%) |
Aug 09, 2023 | 2.533 | 2.533 | 2.474 | 2.499 | 895,908 | +0.02(+0.69%) |
Aug 08, 2023 | 2.465 | 2.499 | 2.397 | 2.482 | 1,622,604 | -0.08(-3.01%) |
Aug 07, 2023 | 2.688 | 2.696 | 2.533 | 2.559 | 5,221,847 | -0.12(-4.47%) |
Aug 04, 2023 | 2.662 | 2.765 | 2.653 | 2.679 | 1,459,129 | +0.02(+0.64%) |
Aug 03, 2023 | 2.645 | 2.722 | 2.603 | 2.662 | 1,165,181 | +0.10(+4.01%) |
Aug 02, 2023 | 2.619 | 2.662 | 2.551 | 2.559 | 1,781,209 | -0.16(-5.97%) |
Aug 01, 2023 | 2.824 | 2.824 | 2.717 | 2.722 | 2,231,838 | -0.21(-7.29%) |
Jul 31, 2023 | 2.773 | 2.944 | 2.730 | 2.936 | 2,587,997 | +0.19(+6.85%) |
Jul 28, 2023 | 2.722 | 2.795 | 2.688 | 2.747 | 4,282,892 | +0.16(+6.29%) |
Jul 27, 2023 | 2.739 | 2.752 | 2.585 | 2.585 | 2,817,013 | -0.15(-5.33%) |
Jul 26, 2023 | 2.636 | 2.747 | 2.636 | 2.730 | 3,219,490 | +0.10(+3.91%) |
Jul 25, 2023 | 2.867 | 2.880 | 2.628 | 2.628 | 2,591,652 | -0.14(-4.95%) |
Jul 24, 2023 | 2.636 | 2.833 | 2.636 | 2.765 | 2,386,178 | +0.09(+3.53%) |
Jul 21, 2023 | 2.662 | 2.696 | 2.645 | 2.670 | 2,325,304 | +0.03(+0.97%) |
Jul 20, 2023 | 2.696 | 2.700 | 2.629 | 2.645 | 1,819,709 | -0.06(-2.22%) |
Jul 19, 2023 | 2.679 | 2.752 | 2.679 | 2.705 | 950,830 | +0.06(+2.27%) |
Jul 18, 2023 | 2.722 | 2.760 | 2.628 | 2.645 | 1,081,412 | -0.10(-3.74%) |
Jul 17, 2023 | 2.782 | 2.812 | 2.636 | 2.747 | 1,334,654 | -0.06(-2.13%) |
Jul 14, 2023 | 3.021 | 3.030 | 2.807 | 2.807 | 1,650,545 | -0.26(-8.38%) |
Jul 13, 2023 | 3.133 | 3.150 | 3.030 | 3.064 | 1,777,857 | +0.03(+0.84%) |
Jul 12, 2023 | 3.064 | 3.167 | 2.970 | 3.038 | 6,163,948 | +0.08(+2.60%) |
Jul 11, 2023 | 2.996 | 3.047 | 2.953 | 2.961 | 1,551,855 | -0.03(-1.14%) |
Jul 10, 2023 | 2.961 | 3.030 | 2.953 | 2.996 | 1,233,785 | +0.00(+0.00%) |
Jul 07, 2023 | 2.927 | 3.038 | 2.927 | 2.996 | 1,264,284 | +0.07(+2.34%) |
Jul 06, 2023 | 3.004 | 3.038 | 2.919 | 2.927 | 1,491,163 | -0.15(-5.00%) |
Jul 05, 2023 | 3.141 | 3.158 | 3.056 | 3.081 | 1,377,693 | -0.11(-3.49%) |