Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.630 | 3.650 | 3.310 | 3.550 | 686,250 | +0.09(+2.60%) |
Oct 30, 2023 | 3.200 | 3.690 | 3.170 | 3.460 | 1,696,828 | +0.20(+6.13%) |
Oct 27, 2023 | 3.060 | 3.260 | 2.812 | 3.260 | 936,023 | +0.18(+5.84%) |
Oct 26, 2023 | 2.750 | 3.250 | 2.610 | 3.080 | 1,588,240 | +0.38(+14.07%) |
Oct 25, 2023 | 3.570 | 3.610 | 2.600 | 2.700 | 2,050,212 | -0.95(-26.03%) |
Oct 24, 2023 | 3.760 | 4.200 | 3.480 | 3.650 | 1,198,937 | -0.09(-2.41%) |
Oct 23, 2023 | 3.640 | 4.090 | 3.330 | 3.740 | 2,023,554 | +0.04(+1.08%) |
Oct 20, 2023 | 3.660 | 3.990 | 3.230 | 3.700 | 1,892,457 | -0.02(-0.54%) |
Oct 19, 2023 | 4.050 | 4.340 | 3.500 | 3.720 | 2,079,678 | -0.47(-11.22%) |
Oct 18, 2023 | 5.000 | 5.450 | 3.860 | 4.190 | 4,626,457 | -0.78(-15.69%) |
Oct 17, 2023 | 4.500 | 5.950 | 4.500 | 4.970 | 15,209,157 | +0.12(+2.47%) |
Oct 16, 2023 | 3.750 | 5.500 | 3.310 | 4.850 | 49,798,708 | +1.74(+55.95%) |
Oct 13, 2023 | 2.500 | 3.660 | 2.460 | 3.110 | 16,642,166 | +0.34(+12.27%) |
Oct 12, 2023 | 1.820 | 4.337 | 1.762 | 2.770 | 35,414,572 | +0.98(+54.75%) |
Oct 11, 2023 | 1.750 | 1.880 | 1.640 | 1.790 | 1,437,089 | +0.00(+0.00%) |
Oct 10, 2023 | 1.640 | 2.080 | 1.610 | 1.790 | 3,870,269 | +0.19(+11.87%) |
Oct 09, 2023 | 1.110 | 1.770 | 1.100 | 1.600 | 4,134,030 | +0.43(+36.75%) |
Oct 06, 2023 | 1.100 | 1.170 | 1.030 | 1.170 | 812,121 | +0.00(+0.00%) |
Oct 05, 2023 | 1.200 | 1.360 | 1.100 | 1.170 | 2,954,848 | +0.07(+6.36%) |
Oct 04, 2023 | 1.330 | 1.350 | 1.091 | 1.100 | 1,111,062 | -0.25(-18.52%) |
Oct 03, 2023 | 1.580 | 1.790 | 1.200 | 1.350 | 2,617,627 | -0.43(-24.16%) |
Oct 02, 2023 | 2.210 | 3.660 | 1.760 | 1.780 | 58,846,440 | -0.22(-11.00%) |
Sep 29, 2023 | 1.340 | 2.470 | 1.340 | 2.000 | 12,052,009 | +0.70(+53.85%) |
Sep 28, 2023 | 1.490 | 1.560 | 1.290 | 1.300 | 282,926 | -0.03(-2.26%) |
Sep 27, 2023 | 2.200 | 2.200 | 1.280 | 1.330 | 684,639 | -0.44(-24.86%) |
Sep 26, 2023 | 2.010 | 2.010 | 1.760 | 1.770 | 103,258 | -0.14(-7.33%) |
Sep 25, 2023 | 2.390 | 1.960 | 1.870 | 1.910 | 182,779 | -0.38(-16.59%) |
Sep 22, 2023 | 2.460 | 2.760 | 2.260 | 2.290 | 106,109 | -0.14(-5.76%) |
Sep 21, 2023 | 2.650 | 2.779 | 2.400 | 2.430 | 137,531 | -0.24(-8.99%) |
Sep 20, 2023 | 2.920 | 3.260 | 2.631 | 2.670 | 135,815 | -0.20(-6.97%) |
Sep 19, 2023 | 3.000 | 3.090 | 2.840 | 2.870 | 60,645 | -0.12(-4.01%) |
Sep 18, 2023 | 3.450 | 3.800 | 2.950 | 2.990 | 175,819 | -0.42(-12.32%) |
Sep 15, 2023 | 3.520 | 3.590 | 3.250 | 3.410 | 137,088 | +0.05(+1.49%) |
Sep 14, 2023 | 4.230 | 4.230 | 3.100 | 3.360 | 214,543 | -0.69(-17.04%) |
Sep 13, 2023 | 5.000 | 5.000 | 4.050 | 4.050 | 83,002 | -0.78(-16.15%) |
Sep 12, 2023 | 5.300 | 5.450 | 4.740 | 4.830 | 57,053 | -0.46(-8.70%) |
Sep 11, 2023 | 5.510 | 5.810 | 5.271 | 5.290 | 38,834 | -0.17(-3.11%) |
Sep 08, 2023 | 6.310 | 6.558 | 5.445 | 5.460 | 46,034 | -0.85(-13.47%) |
Sep 07, 2023 | 6.540 | 7.350 | 6.170 | 6.310 | 84,265 | -0.87(-12.12%) |
Sep 06, 2023 | 7.880 | 7.880 | 7.000 | 7.180 | 46,826 | -0.74(-9.34%) |
Sep 05, 2023 | 8.410 | 8.410 | 7.830 | 7.920 | 55,159 | -0.52(-6.16%) |
Sep 01, 2023 | 10.70 | 11.31 | 8.400 | 8.440 | 53,514 | -1.75(-17.17%) |
Aug 31, 2023 | 9.490 | 12.46 | 9.100 | 10.19 | 123,445 | +1.15(+12.72%) |
Aug 30, 2023 | 7.880 | 9.130 | 7.780 | 9.040 | 35,733 | +1.13(+14.29%) |
Aug 29, 2023 | 7.320 | 7.990 | 7.320 | 7.910 | 36,795 | +0.55(+7.47%) |
Aug 28, 2023 | 8.180 | 8.390 | 7.290 | 7.360 | 61,546 | -0.92(-11.11%) |
Aug 25, 2023 | 8.530 | 9.890 | 8.200 | 8.280 | 76,682 | -0.73(-8.10%) |
Aug 24, 2023 | 9.600 | 9.955 | 8.761 | 9.010 | 125,783 | -3.04(-25.26%) |
Aug 23, 2023 | 11.95 | 12.20 | 11.50 | 12.05 | 24,830 | +0.50(+4.37%) |
Aug 22, 2023 | 12.50 | 13.49 | 11.50 | 11.55 | 22,805 | -1.55(-11.83%) |
Aug 21, 2023 | 15.00 | 14.95 | 13.07 | 13.10 | 11,854 | -0.96(-6.83%) |
Aug 18, 2023 | 15.00 | 15.49 | 14.00 | 14.06 | 4,871 | -0.94(-6.27%) |
Aug 17, 2023 | 15.65 | 16.02 | 15.00 | 15.00 | 7,661 | +0.00(+0.00%) |
Aug 16, 2023 | 15.10 | 16.48 | 14.52 | 15.00 | 8,488 | -0.49(-3.19%) |
Aug 15, 2023 | 16.00 | 17.00 | 14.09 | 15.49 | 19,269 | -0.51(-3.16%) |
Aug 14, 2023 | 16.50 | 18.00 | 15.53 | 16.00 | 21,372 | -0.95(-5.60%) |
Aug 11, 2023 | 17.05 | 17.69 | 16.00 | 16.95 | 5,897 | -0.28(-1.63%) |
Aug 10, 2023 | 18.70 | 19.00 | 16.59 | 17.23 | 8,064 | -1.09(-5.95%) |
Aug 09, 2023 | 18.50 | 18.90 | 17.66 | 18.32 | 6,851 | +0.57(+3.21%) |
Aug 08, 2023 | 18.46 | 18.66 | 17.52 | 17.75 | 7,532 | -1.07(-5.66%) |
Aug 07, 2023 | 20.00 | 20.50 | 17.50 | 18.82 | 14,360 | -1.68(-8.22%) |
Aug 04, 2023 | 21.00 | 21.00 | 20.00 | 20.50 | 4,389 | +0.05(+0.24%) |
Aug 03, 2023 | 21.05 | 21.50 | 20.00 | 20.45 | 6,602 | +0.39(+1.97%) |
Aug 02, 2023 | 20.00 | 20.25 | 19.02 | 20.05 | 7,617 | -0.30(-1.45%) |