Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.860 | 1.893 | 1.710 | 1.750 | 44,665 | -0.16(-8.38%) |
Oct 30, 2023 | 1.990 | 1.999 | 1.880 | 1.910 | 60,271 | -0.05(-2.55%) |
Oct 27, 2023 | 2.000 | 2.000 | 1.910 | 1.960 | 21,308 | -0.02(-1.01%) |
Oct 26, 2023 | 2.090 | 2.090 | 1.980 | 1.980 | 11,509 | -0.08(-3.88%) |
Oct 25, 2023 | 1.980 | 2.080 | 1.980 | 2.060 | 20,368 | -0.03(-1.44%) |
Oct 24, 2023 | 1.990 | 2.110 | 1.958 | 2.090 | 35,199 | +0.03(+1.46%) |
Oct 23, 2023 | 2.050 | 2.140 | 1.990 | 2.060 | 15,440 | -0.04(-1.90%) |
Oct 20, 2023 | 2.010 | 2.200 | 2.010 | 2.100 | 15,675 | +0.07(+3.45%) |
Oct 19, 2023 | 2.130 | 2.180 | 2.010 | 2.030 | 41,022 | -0.14(-6.45%) |
Oct 18, 2023 | 2.270 | 2.310 | 2.070 | 2.170 | 41,341 | -0.15(-6.47%) |
Oct 17, 2023 | 2.300 | 2.330 | 2.260 | 2.320 | 18,339 | +0.02(+0.87%) |
Oct 16, 2023 | 2.410 | 2.410 | 2.300 | 2.300 | 34,774 | -0.17(-6.88%) |
Oct 13, 2023 | 2.400 | 2.470 | 2.400 | 2.470 | 17,407 | +0.01(+0.41%) |
Oct 12, 2023 | 2.440 | 2.490 | 2.390 | 2.460 | 18,770 | -0.03(-1.20%) |
Oct 11, 2023 | 2.460 | 2.510 | 2.421 | 2.490 | 22,519 | +0.04(+1.63%) |
Oct 10, 2023 | 2.430 | 2.490 | 2.420 | 2.450 | 11,618 | -0.03(-1.21%) |
Oct 09, 2023 | 2.500 | 2.540 | 2.440 | 2.480 | 22,589 | -0.06(-2.36%) |
Oct 06, 2023 | 2.410 | 2.560 | 2.410 | 2.540 | 17,286 | +0.07(+2.83%) |
Oct 05, 2023 | 2.520 | 2.520 | 2.413 | 2.470 | 15,717 | -0.06(-2.37%) |
Oct 04, 2023 | 2.420 | 2.530 | 2.410 | 2.530 | 57,302 | -0.08(-3.07%) |
Oct 03, 2023 | 2.490 | 2.610 | 2.490 | 2.610 | 23,176 | +0.07(+2.76%) |
Oct 02, 2023 | 2.440 | 2.590 | 2.440 | 2.540 | 78,971 | +0.04(+1.60%) |
Sep 29, 2023 | 2.510 | 2.560 | 2.460 | 2.500 | 110,527 | -0.15(-5.66%) |
Sep 28, 2023 | 2.620 | 2.710 | 2.600 | 2.650 | 99,671 | -0.23(-7.99%) |
Sep 27, 2023 | 3.000 | 3.030 | 2.570 | 2.880 | 1,038,477 | +0.01(+0.35%) |
Sep 26, 2023 | 2.890 | 2.970 | 2.721 | 2.870 | 42,178 | -0.03(-1.03%) |
Sep 25, 2023 | 2.930 | 2.930 | 2.900 | 2.900 | 26,221 | -0.08(-2.68%) |
Sep 22, 2023 | 2.970 | 3.020 | 2.930 | 2.980 | 27,682 | -0.03(-1.00%) |
Sep 21, 2023 | 3.010 | 3.055 | 2.940 | 3.010 | 34,275 | -0.08(-2.59%) |
Sep 20, 2023 | 3.150 | 3.250 | 3.060 | 3.090 | 78,329 | -0.01(-0.32%) |
Sep 19, 2023 | 3.000 | 3.110 | 2.930 | 3.100 | 76,311 | +0.05(+1.64%) |
Sep 18, 2023 | 3.040 | 3.090 | 2.970 | 3.050 | 88,260 | -0.04(-1.29%) |
Sep 15, 2023 | 3.150 | 3.180 | 3.000 | 3.090 | 152,616 | -0.11(-3.44%) |
Sep 14, 2023 | 3.300 | 3.360 | 3.160 | 3.200 | 74,002 | -0.13(-3.90%) |
Sep 13, 2023 | 3.300 | 3.340 | 3.280 | 3.330 | 49,519 | -0.04(-1.19%) |
Sep 12, 2023 | 3.310 | 3.390 | 3.310 | 3.370 | 34,211 | +0.02(+0.60%) |
Sep 11, 2023 | 3.360 | 3.460 | 3.280 | 3.350 | 97,646 | -0.07(-2.05%) |
Sep 08, 2023 | 3.460 | 3.550 | 3.370 | 3.420 | 188,359 | -0.14(-3.93%) |
Sep 07, 2023 | 3.640 | 3.650 | 3.525 | 3.560 | 67,656 | -0.08(-2.20%) |
Sep 06, 2023 | 3.740 | 3.750 | 3.550 | 3.640 | 144,222 | -0.01(-0.27%) |
Sep 05, 2023 | 3.740 | 3.750 | 3.620 | 3.650 | 70,639 | -0.05(-1.35%) |
Sep 01, 2023 | 3.700 | 3.780 | 3.660 | 3.700 | 85,912 | -0.06(-1.60%) |
Aug 31, 2023 | 3.740 | 3.880 | 3.650 | 3.760 | 116,286 | +0.03(+0.80%) |
Aug 30, 2023 | 3.650 | 3.730 | 3.630 | 3.730 | 92,135 | +0.03(+0.81%) |
Aug 29, 2023 | 3.680 | 3.830 | 3.674 | 3.700 | 114,309 | -0.05(-1.33%) |
Aug 28, 2023 | 3.850 | 3.870 | 3.670 | 3.750 | 115,897 | -0.04(-1.06%) |
Aug 25, 2023 | 3.800 | 3.890 | 3.710 | 3.790 | 167,460 | +0.04(+1.07%) |
Aug 24, 2023 | 3.750 | 3.810 | 3.610 | 3.750 | 146,664 | -0.02(-0.53%) |
Aug 23, 2023 | 3.850 | 3.970 | 3.690 | 3.770 | 357,335 | -0.16(-4.07%) |
Aug 22, 2023 | 4.080 | 4.149 | 3.880 | 3.930 | 419,746 | -0.22(-5.30%) |
Aug 21, 2023 | 4.100 | 4.200 | 4.010 | 4.150 | 395,017 | -0.05(-1.19%) |
Aug 18, 2023 | 4.220 | 4.340 | 3.980 | 4.200 | 772,673 | -0.37(-8.10%) |
Aug 17, 2023 | 5.030 | 5.560 | 4.340 | 4.570 | 39,619,248 | +0.73(+19.01%) |
Aug 16, 2023 | 3.850 | 3.986 | 3.760 | 3.840 | 456,007 | -0.29(-7.02%) |
Aug 15, 2023 | 4.030 | 4.160 | 3.970 | 4.130 | 153,902 | -0.13(-3.05%) |
Aug 14, 2023 | 4.170 | 4.310 | 3.920 | 4.260 | 953,691 | +0.03(+0.71%) |
Aug 11, 2023 | 3.970 | 4.300 | 3.884 | 4.230 | 274,423 | +0.18(+4.44%) |
Aug 10, 2023 | 4.120 | 4.260 | 3.990 | 4.050 | 203,761 | -0.29(-6.68%) |
Aug 09, 2023 | 4.140 | 4.380 | 3.840 | 4.340 | 254,682 | +0.20(+4.83%) |
Aug 08, 2023 | 3.570 | 4.430 | 3.390 | 4.140 | 738,904 | +0.39(+10.40%) |
Aug 07, 2023 | 3.900 | 4.040 | 3.690 | 3.750 | 802,202 | -0.52(-12.18%) |
Aug 04, 2023 | 5.100 | 5.220 | 4.060 | 4.270 | 7,338,207 | +0.13(+3.14%) |
Aug 02, 2023 | 4.140 | 40,980 | +1.05(+33.98%) |