Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.750 | 2.800 | 2.660 | 2.770 | 60,403 | +0.12(+4.53%) |
Sep 28, 2023 | 2.646 | 2.683 | 2.630 | 2.650 | 37,871 | +0.01(+0.38%) |
Sep 27, 2023 | 2.710 | 2.710 | 2.630 | 2.640 | 32,234 | +0.01(+0.38%) |
Sep 26, 2023 | 2.700 | 2.714 | 2.610 | 2.630 | 30,665 | +0.01(+0.38%) |
Sep 25, 2023 | 2.630 | 2.670 | 2.620 | 2.620 | 33,222 | +0.00(+0.00%) |
Sep 22, 2023 | 2.680 | 2.690 | 2.560 | 2.620 | 65,902 | -0.02(-0.76%) |
Sep 21, 2023 | 2.680 | 2.744 | 2.630 | 2.640 | 71,767 | -0.06(-2.22%) |
Sep 20, 2023 | 2.790 | 2.820 | 2.690 | 2.700 | 55,103 | -0.10(-3.57%) |
Sep 19, 2023 | 2.790 | 2.860 | 2.760 | 2.800 | 36,077 | -0.02(-0.71%) |
Sep 18, 2023 | 2.710 | 2.860 | 2.710 | 2.820 | 59,300 | +0.09(+3.30%) |
Sep 15, 2023 | 2.880 | 2.880 | 2.720 | 2.730 | 49,302 | -0.16(-5.54%) |
Sep 14, 2023 | 2.760 | 2.958 | 2.740 | 2.890 | 69,138 | +0.19(+7.04%) |
Sep 13, 2023 | 2.850 | 2.880 | 2.700 | 2.700 | 140,696 | -0.15(-5.26%) |
Sep 12, 2023 | 2.810 | 2.930 | 2.810 | 2.850 | 23,462 | +0.00(+0.00%) |
Sep 11, 2023 | 2.900 | 2.900 | 2.820 | 2.850 | 33,566 | +0.01(+0.35%) |
Sep 08, 2023 | 2.920 | 2.960 | 2.840 | 2.840 | 93,032 | -0.06(-2.07%) |
Sep 07, 2023 | 3.030 | 3.060 | 2.880 | 2.900 | 85,206 | -0.16(-5.23%) |
Sep 06, 2023 | 3.020 | 3.140 | 3.020 | 3.060 | 47,739 | +0.05(+1.66%) |
Sep 05, 2023 | 3.110 | 3.110 | 2.950 | 3.010 | 103,934 | -0.11(-3.53%) |
Sep 01, 2023 | 3.090 | 3.190 | 3.080 | 3.120 | 27,192 | +0.01(+0.32%) |
Aug 31, 2023 | 3.140 | 3.190 | 3.010 | 3.110 | 46,972 | -0.03(-0.96%) |
Aug 30, 2023 | 3.040 | 3.220 | 3.020 | 3.140 | 38,021 | +0.13(+4.32%) |
Aug 29, 2023 | 2.880 | 3.110 | 2.880 | 3.010 | 123,684 | +0.06(+2.03%) |
Aug 28, 2023 | 3.030 | 3.070 | 2.900 | 2.950 | 80,863 | -0.08(-2.64%) |
Aug 25, 2023 | 3.090 | 3.114 | 2.940 | 3.030 | 58,265 | -0.02(-0.66%) |
Aug 24, 2023 | 3.010 | 3.140 | 3.010 | 3.050 | 90,200 | -0.03(-0.97%) |
Aug 23, 2023 | 3.200 | 3.240 | 3.080 | 3.080 | 125,836 | -0.14(-4.35%) |
Aug 22, 2023 | 3.220 | 3.280 | 3.190 | 3.220 | 41,004 | +0.06(+1.90%) |
Aug 21, 2023 | 3.170 | 3.320 | 3.120 | 3.160 | 63,383 | +0.05(+1.61%) |
Aug 18, 2023 | 3.190 | 3.350 | 3.100 | 3.110 | 102,057 | -0.12(-3.72%) |
Aug 17, 2023 | 3.250 | 3.293 | 3.120 | 3.230 | 212,615 | +0.07(+2.22%) |
Aug 16, 2023 | 3.300 | 3.390 | 3.100 | 3.160 | 115,013 | -0.15(-4.53%) |
Aug 15, 2023 | 3.430 | 3.620 | 3.270 | 3.310 | 102,696 | -0.17(-4.89%) |
Aug 14, 2023 | 3.320 | 3.571 | 3.320 | 3.480 | 139,317 | +0.11(+3.26%) |
Aug 11, 2023 | 3.390 | 3.521 | 3.310 | 3.370 | 88,980 | -0.05(-1.46%) |
Aug 10, 2023 | 3.790 | 3.870 | 3.410 | 3.420 | 180,631 | -0.35(-9.28%) |
Aug 09, 2023 | 3.920 | 3.985 | 3.644 | 3.770 | 153,083 | -0.14(-3.58%) |
Aug 08, 2023 | 3.400 | 4.050 | 3.400 | 3.910 | 386,024 | +0.46(+13.33%) |
Aug 07, 2023 | 3.100 | 3.578 | 3.041 | 3.450 | 292,336 | +0.35(+11.29%) |
Aug 04, 2023 | 3.000 | 3.190 | 2.860 | 3.100 | 505,503 | +0.38(+13.97%) |
Aug 03, 2023 | 2.830 | 2.900 | 2.700 | 2.720 | 158,424 | -0.16(-5.56%) |
Aug 02, 2023 | 2.910 | 2.910 | 2.810 | 2.880 | 26,692 | +0.00(+0.00%) |
Aug 01, 2023 | 3.030 | 3.091 | 2.810 | 2.880 | 92,280 | -0.12(-4.00%) |
Jul 31, 2023 | 2.950 | 3.110 | 2.930 | 3.000 | 103,883 | +0.10(+3.45%) |
Jul 28, 2023 | 2.850 | 2.990 | 2.800 | 2.900 | 45,415 | +0.10(+3.57%) |
Jul 27, 2023 | 3.040 | 3.040 | 2.750 | 2.800 | 181,491 | -0.18(-6.04%) |
Jul 26, 2023 | 3.010 | 3.060 | 2.950 | 2.980 | 53,680 | -0.02(-0.67%) |
Jul 25, 2023 | 3.030 | 3.090 | 3.000 | 3.000 | 60,960 | -0.04(-1.32%) |
Jul 24, 2023 | 3.090 | 3.120 | 3.010 | 3.040 | 49,295 | +0.01(+0.33%) |
Jul 21, 2023 | 3.080 | 3.120 | 3.000 | 3.030 | 66,484 | -0.05(-1.62%) |
Jul 20, 2023 | 2.980 | 3.150 | 2.980 | 3.080 | 130,200 | -0.02(-0.65%) |
Jul 19, 2023 | 3.180 | 3.250 | 3.060 | 3.100 | 85,080 | -0.08(-2.52%) |
Jul 18, 2023 | 3.150 | 3.280 | 3.110 | 3.180 | 57,796 | +0.06(+1.92%) |
Jul 17, 2023 | 3.100 | 3.375 | 3.100 | 3.120 | 128,307 | +0.03(+0.97%) |
Jul 14, 2023 | 3.500 | 3.590 | 2.950 | 3.090 | 472,654 | -0.43(-12.22%) |
Jul 13, 2023 | 3.390 | 3.600 | 3.370 | 3.520 | 59,432 | +0.15(+4.45%) |
Jul 12, 2023 | 3.440 | 3.470 | 3.280 | 3.370 | 78,434 | +0.00(+0.00%) |
Jul 11, 2023 | 3.520 | 3.600 | 3.320 | 3.370 | 92,634 | -0.16(-4.53%) |
Jul 10, 2023 | 3.280 | 3.640 | 3.260 | 3.530 | 268,437 | +0.25(+7.62%) |
Jul 07, 2023 | 3.190 | 3.390 | 3.110 | 3.280 | 177,658 | +0.12(+3.80%) |
Jul 06, 2023 | 3.290 | 3.290 | 3.050 | 3.160 | 101,562 | -0.15(-4.53%) |
Jul 05, 2023 | 3.240 | 3.400 | 3.200 | 3.310 | 119,340 | +0.08(+2.48%) |