Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.180 | 3.480 | 3.180 | 3.280 | 150,540 | +0.08(+2.50%) |
Oct 30, 2023 | 3.100 | 3.260 | 3.040 | 3.200 | 132,567 | +0.19(+6.31%) |
Oct 27, 2023 | 2.960 | 3.050 | 2.950 | 3.010 | 109,649 | +0.10(+3.44%) |
Oct 26, 2023 | 2.910 | 3.002 | 2.900 | 2.910 | 47,498 | -0.03(-1.02%) |
Oct 25, 2023 | 3.000 | 3.090 | 2.880 | 2.940 | 58,344 | -0.11(-3.61%) |
Oct 24, 2023 | 2.960 | 3.050 | 2.960 | 3.050 | 36,512 | +0.09(+3.04%) |
Oct 23, 2023 | 3.180 | 3.180 | 2.920 | 2.960 | 119,528 | -0.21(-6.62%) |
Oct 20, 2023 | 3.030 | 3.177 | 3.020 | 3.170 | 102,987 | +0.12(+4.11%) |
Oct 19, 2023 | 3.000 | 3.176 | 2.980 | 3.045 | 167,544 | +0.05(+1.84%) |
Oct 18, 2023 | 2.970 | 3.020 | 2.930 | 2.990 | 36,444 | +0.00(+0.00%) |
Oct 17, 2023 | 2.970 | 3.040 | 2.965 | 2.990 | 117,043 | +0.03(+1.01%) |
Oct 16, 2023 | 3.030 | 3.020 | 2.920 | 2.960 | 78,858 | -0.04(-1.33%) |
Oct 13, 2023 | 2.820 | 3.050 | 2.820 | 3.000 | 202,553 | +0.20(+7.14%) |
Oct 12, 2023 | 3.000 | 3.020 | 2.760 | 2.800 | 73,202 | -0.17(-5.72%) |
Oct 11, 2023 | 3.040 | 3.090 | 2.967 | 2.970 | 53,650 | -0.03(-1.00%) |
Oct 10, 2023 | 3.040 | 3.100 | 2.916 | 3.000 | 64,935 | -0.10(-3.23%) |
Oct 09, 2023 | 3.080 | 3.200 | 2.970 | 3.100 | 57,100 | +0.05(+1.64%) |
Oct 06, 2023 | 2.970 | 3.110 | 2.840 | 3.050 | 89,262 | +0.11(+3.74%) |
Oct 05, 2023 | 2.920 | 3.090 | 2.900 | 2.940 | 95,075 | +0.01(+0.34%) |
Oct 04, 2023 | 2.780 | 2.935 | 2.640 | 2.930 | 185,704 | +0.19(+6.93%) |
Oct 03, 2023 | 2.740 | 2.885 | 2.600 | 2.740 | 288,837 | +0.11(+4.18%) |
Oct 02, 2023 | 2.710 | 2.750 | 2.490 | 2.630 | 323,061 | +0.09(+3.54%) |
Sep 29, 2023 | 2.080 | 2.570 | 2.040 | 2.540 | 369,231 | +0.47(+22.71%) |
Sep 28, 2023 | 2.116 | 2.140 | 2.060 | 2.070 | 34,508 | -0.04(-1.90%) |
Sep 27, 2023 | 2.120 | 2.185 | 2.110 | 2.110 | 47,539 | +0.00(+0.00%) |
Sep 26, 2023 | 2.030 | 2.160 | 2.030 | 2.110 | 76,804 | +0.10(+4.98%) |
Sep 25, 2023 | 2.140 | 2.120 | 2.000 | 2.010 | 52,819 | -0.19(-8.64%) |
Sep 22, 2023 | 2.290 | 2.340 | 2.160 | 2.200 | 117,745 | +0.01(+0.23%) |
Sep 21, 2023 | 2.070 | 2.220 | 2.070 | 2.195 | 77,727 | +0.07(+3.54%) |
Sep 20, 2023 | 2.110 | 2.200 | 2.080 | 2.120 | 88,814 | -0.01(-0.47%) |
Sep 19, 2023 | 2.150 | 2.175 | 2.070 | 2.130 | 83,899 | -0.01(-0.47%) |
Sep 18, 2023 | 1.990 | 2.140 | 1.990 | 2.140 | 97,138 | +0.12(+5.94%) |
Sep 15, 2023 | 1.930 | 2.050 | 1.900 | 2.020 | 135,343 | +0.08(+4.12%) |
Sep 14, 2023 | 1.770 | 1.940 | 1.773 | 1.940 | 68,896 | +0.13(+7.18%) |
Sep 13, 2023 | 1.790 | 1.850 | 1.750 | 1.810 | 63,720 | +0.02(+1.12%) |
Sep 12, 2023 | 1.840 | 1.897 | 1.780 | 1.790 | 143,690 | -0.08(-4.28%) |
Sep 11, 2023 | 1.870 | 1.940 | 1.860 | 1.870 | 11,929 | -0.01(-0.53%) |
Sep 08, 2023 | 1.810 | 1.900 | 1.760 | 1.880 | 18,479 | +0.04(+2.45%) |
Sep 07, 2023 | 1.890 | 1.920 | 1.800 | 1.835 | 42,726 | -0.05(-2.79%) |
Sep 06, 2023 | 1.940 | 1.940 | 1.860 | 1.888 | 48,384 | -0.06(-3.20%) |
Sep 05, 2023 | 1.790 | 2.050 | 1.790 | 1.950 | 68,740 | +0.17(+9.24%) |
Sep 01, 2023 | 1.690 | 1.820 | 1.682 | 1.785 | 109,315 | +0.12(+7.53%) |
Aug 31, 2023 | 1.700 | 1.705 | 1.640 | 1.660 | 35,214 | +0.00(+0.00%) |
Aug 30, 2023 | 1.660 | 1.700 | 1.550 | 1.660 | 109,374 | +0.20(+13.70%) |
Aug 29, 2023 | 1.389 | 1.460 | 1.389 | 1.460 | 48,964 | +0.09(+6.57%) |
Aug 28, 2023 | 1.380 | 1.380 | 1.350 | 1.370 | 7,247 | -0.03(-2.14%) |
Aug 25, 2023 | 1.455 | 1.455 | 1.361 | 1.400 | 21,741 | -0.05(-3.45%) |
Aug 24, 2023 | 1.430 | 1.450 | 1.390 | 1.450 | 155,278 | +0.04(+2.84%) |
Aug 23, 2023 | 1.436 | 1.436 | 1.375 | 1.410 | 4,154 | +0.02(+1.43%) |
Aug 22, 2023 | 1.380 | 1.400 | 1.360 | 1.390 | 49,247 | +0.05(+3.73%) |
Aug 21, 2023 | 1.320 | 1.390 | 1.320 | 1.340 | 32,586 | +0.01(+0.75%) |
Aug 18, 2023 | 1.365 | 1.365 | 1.330 | 1.330 | 22,329 | -0.03(-2.56%) |
Aug 17, 2023 | 1.542 | 1.542 | 1.310 | 1.365 | 78,201 | -0.14(-9.00%) |
Aug 16, 2023 | 1.490 | 1.540 | 1.460 | 1.500 | 5,438 | -0.01(-0.66%) |
Aug 15, 2023 | 1.500 | 1.550 | 1.500 | 1.510 | 3,552 | +0.01(+0.67%) |
Aug 14, 2023 | 1.530 | 1.561 | 1.485 | 1.500 | 33,054 | +0.10(+7.21%) |
Aug 11, 2023 | 1.750 | 1.850 | 1.340 | 1.399 | 446,740 | -0.55(-28.25%) |
Aug 10, 2023 | 2.050 | 2.050 | 1.950 | 1.950 | 20,359 | -0.06(-2.99%) |
Aug 09, 2023 | 1.950 | 2.010 | 1.910 | 2.010 | 9,448 | +0.03(+1.52%) |
Aug 08, 2023 | 1.960 | 2.000 | 1.960 | 1.980 | 5,444 | -0.02(-1.00%) |
Aug 07, 2023 | 2.050 | 2.050 | 1.780 | 2.000 | 29,006 | -0.05(-2.44%) |
Aug 04, 2023 | 2.000 | 2.051 | 1.980 | 2.050 | 12,788 | +0.05(+2.50%) |
Aug 03, 2023 | 2.010 | 2.040 | 1.990 | 2.000 | 6,307 | -0.04(-1.96%) |
Aug 02, 2023 | 2.010 | 2.040 | 1.950 | 2.040 | 8,333 | -0.02(-0.97%) |