Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.510 | 2.780 | 2.070 | 2.175 | 205,336 | -0.48(-17.92%) |
Sep 28, 2023 | 2.750 | 2.817 | 2.650 | 2.650 | 42,341 | -0.15(-5.36%) |
Sep 27, 2023 | 2.930 | 3.150 | 2.780 | 2.800 | 68,573 | -0.15(-5.08%) |
Sep 26, 2023 | 2.900 | 2.950 | 2.760 | 2.950 | 31,511 | +0.19(+6.88%) |
Sep 25, 2023 | 2.820 | 2.820 | 2.750 | 2.760 | 23,265 | -0.02(-0.72%) |
Sep 22, 2023 | 2.860 | 2.980 | 2.760 | 2.780 | 17,485 | -0.18(-6.08%) |
Sep 21, 2023 | 3.140 | 3.140 | 2.693 | 2.960 | 26,650 | +0.19(+6.86%) |
Sep 20, 2023 | 2.950 | 3.000 | 2.722 | 2.770 | 33,521 | -0.18(-6.10%) |
Sep 19, 2023 | 2.800 | 2.990 | 2.617 | 2.950 | 30,494 | +0.24(+8.86%) |
Sep 18, 2023 | 2.780 | 2.900 | 2.555 | 2.710 | 99,957 | -0.03(-1.09%) |
Sep 15, 2023 | 2.900 | 3.000 | 2.610 | 2.740 | 68,371 | -0.18(-6.16%) |
Sep 14, 2023 | 3.020 | 3.180 | 2.870 | 2.920 | 66,540 | -0.13(-4.26%) |
Sep 13, 2023 | 3.120 | 3.330 | 3.015 | 3.050 | 128,916 | -0.03(-0.97%) |
Sep 12, 2023 | 3.400 | 3.570 | 3.060 | 3.080 | 53,520 | -0.37(-10.72%) |
Sep 11, 2023 | 3.630 | 3.730 | 3.450 | 3.450 | 61,955 | -0.27(-7.26%) |
Sep 08, 2023 | 3.750 | 3.830 | 3.600 | 3.720 | 36,090 | -0.03(-0.80%) |
Sep 07, 2023 | 3.880 | 3.890 | 3.720 | 3.750 | 23,305 | -0.15(-3.85%) |
Sep 06, 2023 | 3.950 | 3.950 | 3.750 | 3.900 | 27,340 | -0.02(-0.51%) |
Sep 05, 2023 | 4.220 | 4.370 | 3.920 | 3.920 | 68,851 | +0.12(+3.16%) |
Sep 01, 2023 | 3.820 | 3.880 | 3.800 | 3.800 | 4,986 | +0.00(+0.00%) |
Aug 31, 2023 | 3.800 | 3.890 | 3.789 | 3.800 | 6,125 | -0.05(-1.30%) |
Aug 30, 2023 | 3.740 | 3.880 | 3.740 | 3.850 | 13,267 | +0.07(+1.85%) |
Aug 29, 2023 | 3.920 | 3.919 | 3.710 | 3.780 | 32,683 | -0.02(-0.53%) |
Aug 28, 2023 | 3.860 | 3.900 | 3.800 | 3.800 | 5,757 | -0.01(-0.26%) |
Aug 25, 2023 | 3.860 | 4.020 | 3.780 | 3.810 | 24,050 | -0.15(-3.79%) |
Aug 24, 2023 | 3.850 | 4.035 | 3.700 | 3.960 | 42,712 | +0.12(+3.13%) |
Aug 23, 2023 | 3.880 | 4.100 | 3.760 | 3.840 | 46,957 | +0.04(+1.05%) |
Aug 22, 2023 | 4.010 | 4.015 | 3.750 | 3.800 | 45,720 | -0.15(-3.80%) |
Aug 21, 2023 | 4.040 | 4.115 | 3.900 | 3.950 | 57,224 | -0.15(-3.66%) |
Aug 18, 2023 | 4.170 | 4.170 | 4.010 | 4.100 | 14,934 | +0.09(+2.24%) |
Aug 17, 2023 | 4.250 | 4.270 | 4.010 | 4.010 | 30,891 | -0.15(-3.61%) |
Aug 16, 2023 | 4.260 | 4.290 | 4.135 | 4.160 | 17,841 | -0.12(-2.80%) |
Aug 15, 2023 | 4.310 | 4.370 | 4.105 | 4.280 | 11,370 | -0.11(-2.51%) |
Aug 14, 2023 | 4.300 | 4.390 | 4.100 | 4.390 | 43,604 | +0.19(+4.52%) |
Aug 11, 2023 | 4.150 | 4.290 | 4.100 | 4.200 | 20,889 | -0.03(-0.71%) |
Aug 10, 2023 | 4.400 | 4.400 | 4.150 | 4.230 | 37,939 | -0.17(-3.86%) |
Aug 09, 2023 | 4.220 | 4.800 | 4.155 | 4.400 | 187,438 | +0.18(+4.27%) |
Aug 08, 2023 | 4.120 | 4.400 | 4.120 | 4.220 | 37,946 | +0.09(+2.18%) |
Aug 07, 2023 | 4.290 | 4.330 | 4.120 | 4.130 | 25,511 | -0.18(-4.18%) |
Aug 04, 2023 | 4.310 | 4.340 | 4.250 | 4.310 | 8,309 | +0.01(+0.23%) |
Aug 03, 2023 | 4.280 | 4.500 | 4.260 | 4.300 | 44,198 | +0.00(+0.00%) |
Aug 02, 2023 | 4.280 | 4.430 | 4.250 | 4.300 | 27,639 | -0.02(-0.46%) |
Aug 01, 2023 | 4.330 | 4.400 | 4.250 | 4.320 | 15,307 | +0.04(+0.93%) |
Jul 31, 2023 | 4.270 | 4.360 | 4.240 | 4.280 | 12,366 | +0.01(+0.23%) |
Jul 28, 2023 | 4.180 | 4.340 | 4.180 | 4.270 | 15,354 | +0.09(+2.15%) |
Jul 27, 2023 | 4.250 | 4.500 | 4.170 | 4.180 | 17,523 | -0.11(-2.56%) |
Jul 26, 2023 | 4.090 | 4.290 | 4.090 | 4.290 | 28,692 | +0.19(+4.63%) |
Jul 25, 2023 | 4.120 | 4.220 | 4.080 | 4.100 | 24,647 | +0.01(+0.24%) |
Jul 24, 2023 | 4.230 | 4.410 | 4.070 | 4.090 | 47,853 | -0.22(-5.10%) |
Jul 21, 2023 | 4.270 | 4.489 | 4.242 | 4.310 | 22,944 | +0.04(+0.94%) |
Jul 20, 2023 | 4.360 | 4.505 | 4.270 | 4.270 | 20,191 | -0.13(-2.95%) |
Jul 19, 2023 | 4.190 | 4.405 | 4.164 | 4.400 | 15,417 | +0.12(+2.80%) |
Jul 18, 2023 | 4.220 | 4.460 | 4.200 | 4.280 | 15,996 | +0.02(+0.47%) |
Jul 17, 2023 | 4.160 | 4.368 | 4.160 | 4.260 | 19,152 | +0.05(+1.19%) |
Jul 14, 2023 | 4.430 | 4.540 | 4.122 | 4.210 | 102,665 | -0.14(-3.22%) |
Jul 13, 2023 | 4.250 | 4.430 | 4.165 | 4.350 | 31,771 | +0.10(+2.35%) |
Jul 12, 2023 | 4.200 | 4.440 | 4.140 | 4.250 | 41,045 | +0.10(+2.41%) |
Jul 11, 2023 | 4.370 | 4.500 | 4.130 | 4.150 | 29,339 | -0.27(-6.11%) |
Jul 10, 2023 | 4.500 | 4.670 | 4.310 | 4.420 | 23,060 | -0.02(-0.45%) |
Jul 07, 2023 | 4.190 | 4.530 | 4.140 | 4.440 | 40,302 | +0.24(+5.71%) |
Jul 06, 2023 | 4.180 | 4.250 | 4.020 | 4.200 | 48,816 | +0.05(+1.20%) |
Jul 05, 2023 | 4.150 | 4.340 | 3.980 | 4.150 | 33,620 | +0.11(+2.72%) |