Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.540 | 2.590 | 2.400 | 2.530 | 30,595 | -0.02(-0.78%) |
Sep 28, 2023 | 2.330 | 2.690 | 2.310 | 2.550 | 238,148 | -0.02(-0.78%) |
Sep 27, 2023 | 2.710 | 2.710 | 2.440 | 2.570 | 119,254 | -0.13(-4.81%) |
Sep 26, 2023 | 2.260 | 2.700 | 2.200 | 2.700 | 96,733 | +0.39(+16.88%) |
Sep 25, 2023 | 2.800 | 2.670 | 2.250 | 2.310 | 310,479 | -0.15(-6.10%) |
Sep 22, 2023 | 2.830 | 2.860 | 2.340 | 2.460 | 106,509 | -0.33(-11.83%) |
Sep 21, 2023 | 2.970 | 2.970 | 2.550 | 2.790 | 50,318 | -0.21(-7.00%) |
Sep 20, 2023 | 3.140 | 3.246 | 2.960 | 3.000 | 40,458 | -0.13(-4.15%) |
Sep 19, 2023 | 3.230 | 3.300 | 3.040 | 3.130 | 38,093 | -0.12(-3.69%) |
Sep 18, 2023 | 3.390 | 3.540 | 3.250 | 3.250 | 31,382 | -0.14(-4.13%) |
Sep 15, 2023 | 3.380 | 3.626 | 3.290 | 3.390 | 31,179 | +0.03(+0.89%) |
Sep 14, 2023 | 3.420 | 3.680 | 3.340 | 3.360 | 33,009 | -0.06(-1.75%) |
Sep 13, 2023 | 3.500 | 3.775 | 3.416 | 3.420 | 129,408 | -0.04(-1.16%) |
Sep 12, 2023 | 3.600 | 3.740 | 3.435 | 3.460 | 63,456 | -0.07(-1.98%) |
Sep 11, 2023 | 3.290 | 3.751 | 3.289 | 3.530 | 69,309 | +0.22(+6.65%) |
Sep 08, 2023 | 3.370 | 3.840 | 3.190 | 3.310 | 170,796 | -0.06(-1.78%) |
Sep 07, 2023 | 3.220 | 3.415 | 3.140 | 3.370 | 35,131 | +0.06(+1.81%) |
Sep 06, 2023 | 3.220 | 3.490 | 3.070 | 3.310 | 74,432 | +0.17(+5.41%) |
Sep 05, 2023 | 3.130 | 3.277 | 3.090 | 3.140 | 27,301 | +0.05(+1.62%) |
Sep 01, 2023 | 3.270 | 3.440 | 3.050 | 3.090 | 62,825 | -0.09(-2.83%) |
Aug 31, 2023 | 2.850 | 3.360 | 2.777 | 3.180 | 159,099 | +0.28(+9.66%) |
Aug 30, 2023 | 2.790 | 2.955 | 2.720 | 2.900 | 28,696 | +0.11(+3.94%) |
Aug 29, 2023 | 2.820 | 3.030 | 2.660 | 2.790 | 115,495 | +0.03(+1.09%) |
Aug 28, 2023 | 3.050 | 3.070 | 2.760 | 2.760 | 36,642 | -0.29(-9.51%) |
Aug 25, 2023 | 3.110 | 3.280 | 2.925 | 3.050 | 16,329 | -0.11(-3.48%) |
Aug 24, 2023 | 3.350 | 3.350 | 3.120 | 3.160 | 33,563 | -0.19(-5.67%) |
Aug 23, 2023 | 3.900 | 3.900 | 3.320 | 3.350 | 26,370 | -0.31(-8.47%) |
Aug 22, 2023 | 4.100 | 4.100 | 3.560 | 3.660 | 64,774 | -0.34(-8.50%) |
Aug 21, 2023 | 3.290 | 4.080 | 3.290 | 4.000 | 88,356 | +0.70(+21.21%) |
Aug 18, 2023 | 2.850 | 3.490 | 2.620 | 3.300 | 75,944 | +0.02(+0.61%) |
Aug 17, 2023 | 3.280 | 3.440 | 3.200 | 3.280 | 24,284 | -0.07(-1.98%) |
Aug 16, 2023 | 3.679 | 3.679 | 3.200 | 3.346 | 23,228 | -0.16(-4.63%) |
Aug 15, 2023 | 3.359 | 3.668 | 3.200 | 3.509 | 56,148 | +0.30(+9.38%) |
Aug 14, 2023 | 3.280 | 3.359 | 3.069 | 3.208 | 8,854 | -0.07(-2.17%) |
Aug 11, 2023 | 3.200 | 3.359 | 2.952 | 3.279 | 78,448 | +0.37(+12.55%) |
Aug 10, 2023 | 3.003 | 3.003 | 2.720 | 2.914 | 17,187 | -0.18(-5.89%) |
Aug 09, 2023 | 3.240 | 3.240 | 2.765 | 3.096 | 27,275 | +0.14(+4.59%) |
Aug 08, 2023 | 3.120 | 3.120 | 2.920 | 2.960 | 19,555 | -0.08(-2.63%) |
Aug 07, 2023 | 3.224 | 3.224 | 3.040 | 3.040 | 8,975 | -0.05(-1.63%) |
Aug 04, 2023 | 3.040 | 3.152 | 2.912 | 3.090 | 14,970 | +0.05(+1.66%) |
Aug 03, 2023 | 3.048 | 3.199 | 2.922 | 3.040 | 4,136 | -0.20(-6.17%) |
Aug 02, 2023 | 3.200 | 3.240 | 3.000 | 3.240 | 9,100 | +0.09(+2.90%) |
Aug 01, 2023 | 3.190 | 3.279 | 3.040 | 3.149 | 10,405 | +0.11(+3.58%) |
Jul 31, 2023 | 2.880 | 3.200 | 2.880 | 3.040 | 13,222 | +0.05(+1.60%) |
Jul 28, 2023 | 3.120 | 3.120 | 2.880 | 2.992 | 6,010 | +0.05(+1.85%) |
Jul 27, 2023 | 2.960 | 3.191 | 2.816 | 2.938 | 36,036 | -0.25(-7.97%) |
Jul 26, 2023 | 3.174 | 3.192 | 2.832 | 3.192 | 31,148 | +0.17(+5.53%) |
Jul 25, 2023 | 3.360 | 3.360 | 2.793 | 3.025 | 62,205 | -0.18(-5.48%) |
Jul 24, 2023 | 3.230 | 3.360 | 3.120 | 3.200 | 16,190 | -0.10(-2.91%) |
Jul 21, 2023 | 3.200 | 3.320 | 3.064 | 3.296 | 50,508 | +0.10(+3.00%) |
Jul 20, 2023 | 3.096 | 3.276 | 2.986 | 3.200 | 17,841 | +0.01(+0.25%) |
Jul 19, 2023 | 2.897 | 3.200 | 2.897 | 3.192 | 22,025 | -0.01(-0.25%) |
Jul 18, 2023 | 3.200 | 3.200 | 2.922 | 3.200 | 34,552 | +0.12(+3.90%) |
Jul 17, 2023 | 3.120 | 3.200 | 2.960 | 3.080 | 18,430 | +0.24(+8.45%) |
Jul 14, 2023 | 3.193 | 3.200 | 2.840 | 2.840 | 29,885 | -0.27(-8.74%) |
Jul 13, 2023 | 3.200 | 3.351 | 3.023 | 3.112 | 28,606 | -0.18(-5.35%) |
Jul 12, 2023 | 3.343 | 3.386 | 3.040 | 3.288 | 7,111 | -0.02(-0.72%) |
Jul 11, 2023 | 3.200 | 3.359 | 3.048 | 3.312 | 7,799 | +0.12(+3.66%) |
Jul 10, 2023 | 3.168 | 3.360 | 3.161 | 3.195 | 9,668 | -0.00(-0.15%) |
Jul 07, 2023 | 3.120 | 3.200 | 3.040 | 3.200 | 6,870 | +0.17(+5.68%) |
Jul 06, 2023 | 3.280 | 3.400 | 2.760 | 3.028 | 21,246 | -0.04(-1.46%) |
Jul 05, 2023 | 3.316 | 3.366 | 3.072 | 3.073 | 45,502 | -0.38(-10.90%) |