Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.950 | 3.075 | 2.940 | 3.030 | 372,945 | +0.13(+4.48%) |
Sep 28, 2023 | 2.950 | 2.950 | 2.850 | 2.900 | 198,727 | -0.03(-1.02%) |
Sep 27, 2023 | 2.850 | 2.940 | 2.840 | 2.930 | 237,294 | +0.09(+3.17%) |
Sep 26, 2023 | 2.950 | 2.998 | 2.840 | 2.840 | 421,510 | -0.14(-4.70%) |
Sep 25, 2023 | 2.900 | 2.980 | 2.868 | 2.980 | 562,274 | +0.06(+2.05%) |
Sep 22, 2023 | 3.000 | 3.040 | 2.910 | 2.920 | 430,468 | -0.06(-2.01%) |
Sep 21, 2023 | 2.960 | 3.128 | 2.950 | 2.980 | 594,039 | -0.02(-0.67%) |
Sep 20, 2023 | 3.030 | 3.070 | 2.980 | 3.000 | 390,881 | +0.00(+0.00%) |
Sep 19, 2023 | 3.000 | 3.060 | 2.930 | 3.000 | 506,031 | +0.00(+0.00%) |
Sep 18, 2023 | 3.240 | 3.240 | 2.990 | 3.000 | 747,364 | -0.25(-7.69%) |
Sep 15, 2023 | 3.390 | 3.420 | 3.200 | 3.250 | 914,332 | -0.14(-4.13%) |
Sep 14, 2023 | 3.460 | 3.580 | 3.315 | 3.390 | 623,307 | +0.01(+0.30%) |
Sep 13, 2023 | 3.570 | 3.609 | 3.380 | 3.380 | 592,404 | -0.17(-4.79%) |
Sep 12, 2023 | 3.450 | 3.850 | 3.430 | 3.550 | 1,087,395 | +0.06(+1.72%) |
Sep 11, 2023 | 3.390 | 3.690 | 3.370 | 3.490 | 890,822 | +0.10(+2.95%) |
Sep 08, 2023 | 3.360 | 3.400 | 3.240 | 3.390 | 457,118 | +0.02(+0.74%) |
Sep 07, 2023 | 3.470 | 3.470 | 3.300 | 3.365 | 326,135 | -0.18(-5.21%) |
Sep 06, 2023 | 3.780 | 3.840 | 3.350 | 3.550 | 1,052,265 | -0.23(-6.08%) |
Sep 05, 2023 | 3.810 | 3.860 | 3.700 | 3.780 | 646,403 | -0.07(-1.82%) |
Sep 01, 2023 | 3.990 | 4.070 | 3.700 | 3.850 | 1,248,347 | -0.01(-0.26%) |
Aug 31, 2023 | 3.660 | 4.200 | 3.625 | 3.860 | 2,206,724 | +0.20(+5.46%) |
Aug 30, 2023 | 3.280 | 3.820 | 3.214 | 3.660 | 1,638,440 | +0.38(+11.59%) |
Aug 29, 2023 | 3.030 | 3.560 | 3.000 | 3.280 | 1,604,365 | +0.27(+8.97%) |
Aug 28, 2023 | 3.090 | 3.110 | 2.990 | 3.010 | 494,609 | -0.07(-2.27%) |
Aug 25, 2023 | 3.040 | 3.130 | 2.990 | 3.080 | 433,978 | +0.04(+1.32%) |
Aug 24, 2023 | 3.040 | 3.080 | 2.980 | 3.040 | 697,286 | +0.01(+0.33%) |
Aug 23, 2023 | 3.060 | 3.090 | 2.990 | 3.030 | 570,505 | -0.03(-0.98%) |
Aug 22, 2023 | 3.040 | 3.130 | 2.990 | 3.060 | 671,527 | +0.02(+0.66%) |
Aug 21, 2023 | 3.000 | 3.100 | 2.950 | 3.040 | 600,728 | +0.06(+2.01%) |
Aug 18, 2023 | 3.000 | 3.088 | 2.980 | 2.980 | 774,611 | -0.06(-1.97%) |
Aug 17, 2023 | 3.110 | 3.130 | 3.010 | 3.040 | 819,241 | -0.06(-1.94%) |
Aug 16, 2023 | 3.310 | 3.310 | 3.100 | 3.100 | 1,174,948 | -0.24(-7.19%) |
Aug 15, 2023 | 3.390 | 3.450 | 3.270 | 3.340 | 1,572,222 | -0.12(-3.47%) |
Aug 14, 2023 | 3.900 | 3.940 | 3.360 | 3.460 | 2,249,087 | -0.53(-13.28%) |
Aug 11, 2023 | 3.960 | 4.065 | 3.891 | 3.990 | 717,544 | -0.02(-0.50%) |
Aug 10, 2023 | 4.040 | 4.050 | 3.670 | 4.010 | 1,716,832 | -0.14(-3.37%) |
Aug 09, 2023 | 4.020 | 4.240 | 4.000 | 4.150 | 1,041,047 | +0.13(+3.23%) |
Aug 08, 2023 | 4.480 | 4.480 | 3.820 | 4.020 | 2,295,842 | -0.65(-13.92%) |
Aug 07, 2023 | 4.850 | 4.850 | 4.061 | 4.670 | 1,488,964 | -0.18(-3.71%) |
Aug 04, 2023 | 5.900 | 5.918 | 4.700 | 4.850 | 2,682,050 | -1.04(-17.59%) |
Aug 03, 2023 | 5.800 | 5.989 | 5.612 | 5.885 | 931,798 | +0.11(+1.96%) |
Aug 02, 2023 | 5.910 | 5.999 | 5.700 | 5.772 | 995,546 | -0.31(-5.08%) |
Aug 01, 2023 | 6.000 | 6.099 | 5.801 | 6.081 | 959,723 | +0.20(+3.47%) |
Jul 31, 2023 | 5.990 | 6.189 | 5.827 | 5.877 | 1,232,965 | +0.05(+0.81%) |
Jul 28, 2023 | 5.760 | 5.903 | 5.623 | 5.830 | 960,979 | +0.24(+4.24%) |
Jul 27, 2023 | 5.900 | 5.980 | 5.543 | 5.593 | 813,573 | -0.29(-4.85%) |
Jul 26, 2023 | 5.800 | 5.889 | 5.700 | 5.878 | 616,448 | +0.12(+2.01%) |
Jul 25, 2023 | 5.959 | 5.988 | 5.730 | 5.762 | 1,049,371 | -0.07(-1.17%) |
Jul 24, 2023 | 6.000 | 6.070 | 5.728 | 5.830 | 854,749 | -0.14(-2.31%) |
Jul 21, 2023 | 6.000 | 6.090 | 5.751 | 5.968 | 868,868 | +0.12(+1.98%) |
Jul 20, 2023 | 6.170 | 6.400 | 5.849 | 5.852 | 853,319 | -0.32(-5.15%) |
Jul 19, 2023 | 6.238 | 6.397 | 6.100 | 6.170 | 801,301 | -0.08(-1.22%) |
Jul 18, 2023 | 6.473 | 6.583 | 6.110 | 6.246 | 878,887 | -0.19(-2.97%) |
Jul 17, 2023 | 6.475 | 6.600 | 6.400 | 6.437 | 749,015 | -0.04(-0.66%) |
Jul 14, 2023 | 6.724 | 6.724 | 6.420 | 6.480 | 628,313 | -0.05(-0.74%) |
Jul 13, 2023 | 6.600 | 6.756 | 6.510 | 6.528 | 1,179,304 | +0.04(+0.62%) |
Jul 12, 2023 | 6.500 | 6.589 | 6.455 | 6.488 | 809,030 | +0.05(+0.73%) |
Jul 11, 2023 | 6.300 | 6.450 | 6.271 | 6.441 | 745,231 | +0.19(+3.01%) |
Jul 10, 2023 | 5.900 | 6.332 | 5.896 | 6.253 | 2,360,331 | +0.41(+6.96%) |
Jul 07, 2023 | 5.972 | 6.100 | 5.750 | 5.846 | 1,376,686 | -0.13(-2.11%) |
Jul 06, 2023 | 6.300 | 6.300 | 5.800 | 5.972 | 1,189,151 | -0.34(-5.37%) |
Jul 05, 2023 | 6.396 | 6.399 | 6.146 | 6.311 | 1,023,982 | -0.04(-0.71%) |