Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.800 | 2.940 | 2.750 | 2.800 | 235,695 | +0.01(+0.36%) |
Sep 28, 2023 | 2.560 | 2.835 | 2.560 | 2.790 | 397,851 | +0.24(+9.41%) |
Sep 27, 2023 | 2.420 | 2.570 | 2.400 | 2.550 | 531,078 | +0.14(+5.81%) |
Sep 26, 2023 | 2.410 | 2.440 | 2.395 | 2.410 | 302,471 | -0.01(-0.41%) |
Sep 25, 2023 | 2.460 | 2.445 | 2.410 | 2.420 | 259,956 | -0.04(-1.63%) |
Sep 22, 2023 | 2.550 | 2.550 | 2.440 | 2.460 | 256,248 | +0.00(+0.00%) |
Sep 21, 2023 | 2.500 | 2.560 | 2.450 | 2.460 | 379,039 | -0.09(-3.53%) |
Sep 20, 2023 | 2.560 | 2.635 | 2.500 | 2.550 | 388,337 | -0.04(-1.54%) |
Sep 19, 2023 | 2.580 | 2.650 | 2.540 | 2.590 | 345,918 | +0.05(+1.97%) |
Sep 18, 2023 | 2.740 | 2.740 | 2.510 | 2.540 | 546,848 | -0.16(-5.93%) |
Sep 15, 2023 | 2.970 | 3.030 | 2.690 | 2.700 | 793,130 | -0.27(-9.09%) |
Sep 14, 2023 | 2.990 | 3.050 | 2.950 | 2.970 | 404,669 | -0.01(-0.34%) |
Sep 13, 2023 | 2.900 | 3.040 | 2.780 | 2.980 | 553,394 | +0.11(+3.83%) |
Sep 12, 2023 | 3.000 | 3.010 | 2.850 | 2.870 | 675,514 | -0.13(-4.33%) |
Sep 11, 2023 | 3.170 | 3.200 | 2.980 | 3.000 | 370,731 | -0.16(-5.06%) |
Sep 08, 2023 | 3.220 | 3.220 | 3.110 | 3.160 | 294,016 | -0.09(-2.77%) |
Sep 07, 2023 | 3.350 | 3.390 | 3.195 | 3.250 | 391,032 | -0.15(-4.41%) |
Sep 06, 2023 | 3.690 | 3.690 | 3.320 | 3.400 | 268,017 | -0.30(-8.11%) |
Sep 05, 2023 | 3.700 | 3.750 | 3.580 | 3.700 | 281,178 | -0.01(-0.27%) |
Sep 01, 2023 | 3.730 | 3.880 | 3.700 | 3.710 | 359,496 | +0.01(+0.27%) |
Aug 31, 2023 | 3.760 | 3.850 | 3.690 | 3.700 | 145,131 | -0.04(-1.07%) |
Aug 30, 2023 | 3.760 | 3.865 | 3.720 | 3.740 | 269,799 | -0.06(-1.58%) |
Aug 29, 2023 | 3.600 | 3.805 | 3.550 | 3.800 | 216,535 | +0.20(+5.56%) |
Aug 28, 2023 | 3.660 | 3.660 | 3.500 | 3.600 | 380,640 | -0.01(-0.28%) |
Aug 25, 2023 | 3.950 | 3.950 | 3.595 | 3.610 | 201,886 | -0.24(-6.23%) |
Aug 24, 2023 | 3.970 | 3.995 | 3.840 | 3.850 | 167,949 | -0.16(-3.99%) |
Aug 23, 2023 | 3.940 | 4.060 | 3.900 | 4.010 | 248,912 | +0.09(+2.30%) |
Aug 22, 2023 | 3.920 | 4.030 | 3.900 | 3.920 | 296,892 | +0.08(+2.08%) |
Aug 21, 2023 | 3.970 | 4.015 | 3.800 | 3.840 | 546,874 | -0.14(-3.52%) |
Aug 18, 2023 | 4.020 | 4.080 | 3.940 | 3.980 | 391,060 | -0.10(-2.45%) |
Aug 17, 2023 | 4.130 | 4.210 | 4.055 | 4.080 | 490,161 | +0.00(+0.00%) |
Aug 16, 2023 | 3.990 | 4.165 | 3.990 | 4.080 | 363,765 | -0.07(-1.69%) |
Aug 15, 2023 | 4.240 | 4.260 | 4.140 | 4.150 | 301,463 | -0.10(-2.35%) |
Aug 14, 2023 | 4.230 | 4.295 | 4.145 | 4.250 | 541,893 | +0.06(+1.43%) |
Aug 11, 2023 | 4.050 | 4.270 | 3.970 | 4.190 | 383,170 | +0.19(+4.75%) |
Aug 10, 2023 | 4.380 | 4.450 | 3.950 | 4.000 | 577,736 | -0.34(-7.83%) |
Aug 09, 2023 | 4.250 | 4.560 | 4.029 | 4.340 | 844,247 | -0.11(-2.47%) |
Aug 08, 2023 | 4.150 | 4.770 | 3.970 | 4.450 | 2,964,542 | +0.64(+16.80%) |
Aug 07, 2023 | 3.860 | 3.880 | 3.760 | 3.810 | 512,724 | -0.03(-0.78%) |
Aug 04, 2023 | 3.890 | 3.900 | 3.770 | 3.840 | 643,978 | +0.04(+1.05%) |
Aug 03, 2023 | 3.790 | 3.910 | 3.760 | 3.800 | 445,479 | -0.01(-0.26%) |
Aug 02, 2023 | 3.850 | 3.860 | 3.775 | 3.810 | 267,531 | -0.11(-2.81%) |
Aug 01, 2023 | 3.900 | 3.940 | 3.770 | 3.920 | 222,305 | -0.02(-0.51%) |
Jul 31, 2023 | 3.990 | 4.055 | 3.895 | 3.940 | 279,108 | -0.05(-1.25%) |
Jul 28, 2023 | 4.030 | 4.050 | 3.930 | 3.990 | 222,380 | +0.02(+0.50%) |
Jul 27, 2023 | 4.110 | 4.160 | 3.940 | 3.970 | 472,311 | -0.08(-1.98%) |
Jul 26, 2023 | 3.960 | 4.220 | 3.960 | 4.050 | 305,266 | +0.08(+2.02%) |
Jul 25, 2023 | 3.970 | 4.045 | 3.820 | 3.970 | 364,333 | -0.03(-0.75%) |
Jul 24, 2023 | 4.250 | 4.290 | 3.910 | 4.000 | 332,344 | -0.25(-5.88%) |
Jul 21, 2023 | 4.230 | 4.330 | 4.090 | 4.250 | 321,391 | +0.05(+1.19%) |
Jul 20, 2023 | 4.180 | 4.230 | 4.100 | 4.200 | 229,166 | +0.02(+0.48%) |
Jul 19, 2023 | 4.110 | 4.240 | 4.070 | 4.180 | 296,954 | +0.05(+1.21%) |
Jul 18, 2023 | 4.220 | 4.420 | 4.030 | 4.130 | 335,205 | -0.10(-2.36%) |
Jul 17, 2023 | 4.220 | 4.290 | 4.015 | 4.230 | 423,294 | -0.01(-0.24%) |
Jul 14, 2023 | 4.200 | 4.740 | 3.930 | 4.240 | 943,038 | -0.32(-7.02%) |
Jul 13, 2023 | 4.390 | 4.620 | 4.290 | 4.560 | 646,926 | +0.17(+3.87%) |
Jul 12, 2023 | 3.930 | 4.400 | 3.825 | 4.390 | 1,018,448 | +0.60(+15.83%) |
Jul 11, 2023 | 3.650 | 3.820 | 3.610 | 3.790 | 410,639 | +0.17(+4.70%) |
Jul 10, 2023 | 3.540 | 3.630 | 3.520 | 3.620 | 375,015 | +0.07(+1.97%) |
Jul 07, 2023 | 3.470 | 3.647 | 3.470 | 3.550 | 396,631 | +0.12(+3.50%) |
Jul 06, 2023 | 3.640 | 3.640 | 3.370 | 3.430 | 315,874 | -0.16(-4.46%) |
Jul 05, 2023 | 3.800 | 3.815 | 3.580 | 3.590 | 250,754 | -0.24(-6.27%) |