Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.290 | 2.330 | 2.160 | 2.250 | 2,533,332 | -0.05(-2.17%) |
Oct 30, 2023 | 2.320 | 2.450 | 2.270 | 2.300 | 2,885,517 | -0.04(-1.50%) |
Oct 27, 2023 | 2.400 | 2.460 | 2.310 | 2.335 | 3,207,681 | -0.04(-1.48%) |
Oct 26, 2023 | 2.250 | 2.390 | 2.130 | 2.370 | 6,823,581 | -0.01(-0.42%) |
Oct 25, 2023 | 2.390 | 2.405 | 2.305 | 2.380 | 3,273,114 | -0.01(-0.42%) |
Oct 24, 2023 | 2.470 | 2.500 | 2.330 | 2.390 | 7,580,933 | -0.02(-1.04%) |
Oct 23, 2023 | 2.520 | 2.540 | 2.370 | 2.415 | 6,895,707 | -0.05(-2.03%) |
Oct 20, 2023 | 2.410 | 2.560 | 2.160 | 2.465 | 18,378,996 | -0.56(-18.65%) |
Oct 19, 2023 | 3.230 | 3.320 | 3.005 | 3.030 | 1,380,724 | -0.20(-6.19%) |
Oct 18, 2023 | 3.830 | 3.830 | 3.210 | 3.230 | 1,238,229 | -0.62(-16.10%) |
Oct 17, 2023 | 3.660 | 4.099 | 3.660 | 3.850 | 877,836 | +0.10(+2.53%) |
Oct 16, 2023 | 3.830 | 4.090 | 3.590 | 3.755 | 1,174,896 | -0.12(-3.22%) |
Oct 13, 2023 | 3.530 | 4.070 | 3.155 | 3.880 | 2,315,435 | +0.00(+0.00%) |
Oct 12, 2023 | 4.460 | 4.480 | 3.840 | 3.880 | 2,238,692 | -0.62(-13.78%) |
Oct 11, 2023 | 4.840 | 4.949 | 4.335 | 4.500 | 1,134,979 | -0.32(-6.64%) |
Oct 10, 2023 | 4.630 | 5.020 | 4.510 | 4.820 | 1,400,178 | +0.17(+3.66%) |
Oct 09, 2023 | 4.570 | 4.930 | 4.560 | 4.650 | 1,422,847 | -0.04(-0.85%) |
Oct 06, 2023 | 4.480 | 4.747 | 4.030 | 4.690 | 2,455,140 | +0.26(+5.87%) |
Oct 05, 2023 | 4.510 | 4.830 | 4.250 | 4.430 | 3,094,520 | -0.07(-1.56%) |
Oct 04, 2023 | 4.640 | 4.640 | 4.105 | 4.500 | 1,115,988 | -0.07(-1.53%) |
Oct 03, 2023 | 4.670 | 4.768 | 4.480 | 4.570 | 1,045,940 | -0.15(-3.18%) |
Oct 02, 2023 | 5.260 | 5.260 | 4.690 | 4.720 | 1,616,307 | -0.59(-11.11%) |
Sep 29, 2023 | 5.620 | 5.660 | 5.280 | 5.310 | 759,233 | -0.22(-3.98%) |
Sep 28, 2023 | 5.580 | 5.700 | 5.330 | 5.530 | 1,066,443 | -0.05(-0.90%) |
Sep 27, 2023 | 5.760 | 6.170 | 5.320 | 5.580 | 923,577 | -0.25(-4.29%) |
Sep 26, 2023 | 5.790 | 6.420 | 5.780 | 5.830 | 1,072,899 | +0.05(+0.87%) |
Sep 25, 2023 | 5.520 | 5.835 | 5.680 | 5.780 | 1,360,069 | +0.40(+7.43%) |
Sep 22, 2023 | 5.770 | 5.840 | 5.280 | 5.380 | 947,967 | -0.33(-5.78%) |
Sep 21, 2023 | 5.740 | 5.790 | 5.470 | 5.710 | 1,234,250 | -0.17(-2.89%) |
Sep 20, 2023 | 6.550 | 6.560 | 5.880 | 5.880 | 945,327 | -0.65(-9.95%) |
Sep 19, 2023 | 6.360 | 6.620 | 6.160 | 6.530 | 1,223,551 | +0.10(+1.56%) |
Sep 18, 2023 | 6.930 | 7.060 | 6.360 | 6.430 | 1,370,172 | -0.38(-5.58%) |
Sep 15, 2023 | 6.740 | 7.170 | 6.400 | 6.810 | 2,967,158 | +0.03(+0.44%) |
Sep 14, 2023 | 7.550 | 7.710 | 6.645 | 6.780 | 1,233,712 | -0.72(-9.60%) |
Sep 13, 2023 | 8.200 | 8.240 | 7.460 | 7.500 | 760,488 | -0.69(-8.42%) |
Sep 12, 2023 | 7.800 | 8.320 | 7.620 | 8.190 | 654,118 | +0.40(+5.13%) |
Sep 11, 2023 | 7.420 | 7.840 | 7.275 | 7.790 | 666,488 | +0.37(+4.99%) |
Sep 08, 2023 | 7.570 | 7.645 | 7.410 | 7.420 | 769,580 | -0.15(-1.98%) |
Sep 07, 2023 | 8.100 | 8.169 | 7.470 | 7.570 | 987,523 | -0.18(-2.32%) |
Sep 06, 2023 | 8.280 | 8.480 | 7.660 | 7.750 | 742,090 | -0.53(-6.40%) |
Sep 05, 2023 | 8.980 | 9.195 | 8.255 | 8.280 | 804,526 | -0.68(-7.59%) |
Sep 01, 2023 | 8.610 | 8.975 | 8.610 | 8.960 | 638,198 | +0.42(+4.92%) |
Aug 31, 2023 | 8.940 | 9.100 | 8.340 | 8.540 | 1,131,432 | -0.39(-4.37%) |
Aug 30, 2023 | 8.740 | 9.060 | 8.600 | 8.930 | 956,433 | +0.19(+2.17%) |
Aug 29, 2023 | 8.150 | 8.990 | 8.090 | 8.740 | 1,214,751 | +0.72(+8.98%) |
Aug 28, 2023 | 7.840 | 8.030 | 7.560 | 8.020 | 568,937 | +0.28(+3.62%) |
Aug 25, 2023 | 7.590 | 7.890 | 7.450 | 7.740 | 676,827 | +0.24(+3.20%) |
Aug 24, 2023 | 7.550 | 7.690 | 7.300 | 7.500 | 898,088 | -0.02(-0.27%) |
Aug 23, 2023 | 7.520 | 8.060 | 7.450 | 7.520 | 1,113,441 | +0.02(+0.27%) |
Aug 22, 2023 | 7.270 | 7.540 | 7.100 | 7.500 | 2,806,449 | +0.22(+3.09%) |
Aug 21, 2023 | 7.600 | 7.950 | 6.395 | 7.275 | 4,787,496 | -0.54(-6.97%) |
Aug 18, 2023 | 7.990 | 8.260 | 7.820 | 7.820 | 677,973 | -0.30(-3.69%) |
Aug 17, 2023 | 8.200 | 8.290 | 7.980 | 8.120 | 716,501 | -0.09(-1.10%) |
Aug 16, 2023 | 8.410 | 8.520 | 8.090 | 8.210 | 1,022,197 | -0.26(-3.07%) |
Aug 15, 2023 | 8.640 | 8.670 | 8.210 | 8.470 | 1,219,930 | -0.22(-2.53%) |
Aug 14, 2023 | 8.800 | 8.939 | 8.270 | 8.690 | 1,034,699 | -0.27(-3.01%) |
Aug 11, 2023 | 9.280 | 9.560 | 8.820 | 8.960 | 695,564 | -0.32(-3.45%) |
Aug 10, 2023 | 9.400 | 9.630 | 9.100 | 9.280 | 658,522 | -0.11(-1.17%) |
Aug 09, 2023 | 10.33 | 10.91 | 9.250 | 9.390 | 1,008,677 | -0.44(-4.48%) |
Aug 08, 2023 | 9.530 | 9.970 | 9.440 | 9.830 | 815,979 | +0.25(+2.61%) |
Aug 07, 2023 | 9.920 | 10.00 | 9.330 | 9.580 | 888,371 | -0.25(-2.54%) |
Aug 04, 2023 | 10.12 | 10.33 | 9.730 | 9.830 | 593,255 | -0.29(-2.87%) |
Aug 03, 2023 | 10.20 | 10.28 | 9.830 | 10.12 | 706,953 | -0.13(-1.27%) |
Aug 02, 2023 | 10.38 | 10.52 | 10.12 | 10.25 | 568,776 | -0.32(-3.03%) |