Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.720 | 1.770 | 1.675 | 1.730 | 283,916 | +0.05(+2.98%) |
Oct 30, 2023 | 1.630 | 1.760 | 1.630 | 1.680 | 360,211 | +0.05(+3.07%) |
Oct 27, 2023 | 1.630 | 1.640 | 1.545 | 1.630 | 271,793 | +0.03(+1.87%) |
Oct 26, 2023 | 1.590 | 1.625 | 1.540 | 1.600 | 185,585 | +0.04(+2.56%) |
Oct 25, 2023 | 1.500 | 1.580 | 1.500 | 1.560 | 132,647 | +0.02(+1.30%) |
Oct 24, 2023 | 1.470 | 1.560 | 1.460 | 1.540 | 309,024 | +0.09(+6.21%) |
Oct 23, 2023 | 1.570 | 1.570 | 1.440 | 1.450 | 302,679 | -0.12(-7.64%) |
Oct 20, 2023 | 1.650 | 1.655 | 1.570 | 1.570 | 261,983 | -0.06(-3.68%) |
Oct 19, 2023 | 1.680 | 1.730 | 1.605 | 1.630 | 286,099 | -0.05(-2.98%) |
Oct 18, 2023 | 1.780 | 1.780 | 1.659 | 1.680 | 349,273 | -0.09(-5.08%) |
Oct 17, 2023 | 1.700 | 1.910 | 1.700 | 1.770 | 349,427 | +0.02(+1.14%) |
Oct 16, 2023 | 1.780 | 1.790 | 1.689 | 1.750 | 323,974 | -0.01(-0.57%) |
Oct 13, 2023 | 1.750 | 1.850 | 1.730 | 1.760 | 287,263 | +0.11(+6.67%) |
Oct 12, 2023 | 1.790 | 1.790 | 1.640 | 1.650 | 344,155 | -0.15(-8.33%) |
Oct 11, 2023 | 1.810 | 1.840 | 1.780 | 1.800 | 235,357 | -0.01(-0.55%) |
Oct 10, 2023 | 1.770 | 1.850 | 1.770 | 1.810 | 545,474 | +0.00(+0.00%) |
Oct 09, 2023 | 1.870 | 1.890 | 1.780 | 1.810 | 231,667 | -0.07(-3.72%) |
Oct 06, 2023 | 1.850 | 1.885 | 1.825 | 1.880 | 355,141 | +0.01(+0.53%) |
Oct 05, 2023 | 1.920 | 1.940 | 1.850 | 1.870 | 351,870 | +0.01(+0.54%) |
Oct 04, 2023 | 1.920 | 1.920 | 1.850 | 1.860 | 247,945 | -0.04(-2.11%) |
Oct 03, 2023 | 1.980 | 1.980 | 1.840 | 1.900 | 400,987 | -0.10(-5.00%) |
Oct 02, 2023 | 1.980 | 2.010 | 1.920 | 2.000 | 651,843 | +0.00(+0.00%) |
Sep 29, 2023 | 2.060 | 2.105 | 1.990 | 2.000 | 313,773 | +0.00(+0.00%) |
Sep 28, 2023 | 2.050 | 2.130 | 1.995 | 2.000 | 189,622 | -0.06(-2.91%) |
Sep 27, 2023 | 2.010 | 2.073 | 1.980 | 2.060 | 274,701 | +0.06(+3.00%) |
Sep 26, 2023 | 2.000 | 2.040 | 1.929 | 2.000 | 338,357 | -0.01(-0.50%) |
Sep 25, 2023 | 2.180 | 2.070 | 2.000 | 2.010 | 237,467 | -0.19(-8.64%) |
Sep 22, 2023 | 2.200 | 2.225 | 2.160 | 2.200 | 138,031 | +0.00(+0.00%) |
Sep 21, 2023 | 2.350 | 2.350 | 2.120 | 2.200 | 362,134 | -0.18(-7.56%) |
Sep 20, 2023 | 2.440 | 2.475 | 2.350 | 2.380 | 223,710 | -0.03(-1.24%) |
Sep 19, 2023 | 2.370 | 2.450 | 2.360 | 2.410 | 219,974 | +0.02(+0.84%) |
Sep 18, 2023 | 2.580 | 2.580 | 2.350 | 2.390 | 317,317 | -0.23(-8.78%) |
Sep 15, 2023 | 2.410 | 2.645 | 2.370 | 2.620 | 1,178,088 | +0.21(+8.71%) |
Sep 14, 2023 | 2.360 | 2.449 | 2.350 | 2.410 | 256,595 | +0.05(+2.12%) |
Sep 13, 2023 | 2.440 | 2.460 | 2.330 | 2.360 | 254,304 | -0.07(-2.88%) |
Sep 12, 2023 | 2.420 | 2.530 | 2.410 | 2.430 | 399,216 | +0.01(+0.41%) |
Sep 11, 2023 | 2.290 | 2.440 | 2.275 | 2.420 | 501,420 | +0.22(+10.00%) |
Sep 08, 2023 | 2.050 | 2.268 | 2.050 | 2.200 | 679,749 | +0.22(+11.11%) |
Sep 07, 2023 | 2.010 | 2.065 | 1.955 | 1.980 | 278,010 | -0.03(-1.49%) |
Sep 06, 2023 | 2.040 | 2.090 | 1.980 | 2.010 | 439,141 | -0.03(-1.47%) |
Sep 05, 2023 | 1.980 | 2.070 | 1.830 | 2.040 | 1,098,096 | +0.06(+3.03%) |
Sep 01, 2023 | 2.020 | 2.060 | 1.970 | 1.980 | 238,862 | -0.02(-1.00%) |
Aug 31, 2023 | 2.010 | 2.080 | 2.000 | 2.000 | 239,581 | +0.01(+0.50%) |
Aug 30, 2023 | 2.060 | 2.090 | 1.990 | 1.990 | 428,194 | -0.07(-3.40%) |
Aug 29, 2023 | 2.170 | 2.190 | 2.060 | 2.060 | 282,755 | -0.12(-5.50%) |
Aug 28, 2023 | 2.180 | 2.270 | 2.120 | 2.180 | 211,354 | +0.03(+1.40%) |
Aug 25, 2023 | 2.220 | 2.230 | 2.110 | 2.150 | 174,074 | -0.04(-1.83%) |
Aug 24, 2023 | 2.300 | 2.300 | 2.175 | 2.190 | 212,880 | -0.08(-3.52%) |
Aug 23, 2023 | 2.130 | 2.285 | 2.090 | 2.270 | 310,809 | +0.14(+6.57%) |
Aug 22, 2023 | 2.180 | 2.220 | 2.020 | 2.130 | 366,938 | +0.05(+2.40%) |
Aug 21, 2023 | 2.120 | 2.210 | 2.070 | 2.080 | 246,897 | -0.04(-1.89%) |
Aug 18, 2023 | 2.040 | 2.219 | 2.040 | 2.120 | 373,024 | +0.07(+3.41%) |
Aug 17, 2023 | 2.010 | 2.085 | 1.990 | 2.050 | 271,217 | +0.05(+2.50%) |
Aug 16, 2023 | 2.040 | 2.080 | 1.980 | 2.000 | 503,527 | -0.03(-1.48%) |
Aug 15, 2023 | 2.080 | 2.110 | 1.995 | 2.030 | 694,899 | -0.07(-3.33%) |
Aug 14, 2023 | 2.000 | 2.125 | 1.850 | 2.100 | 719,987 | +0.21(+11.11%) |
Aug 11, 2023 | 1.960 | 2.020 | 1.850 | 1.890 | 444,647 | -0.07(-3.57%) |
Aug 10, 2023 | 2.100 | 2.110 | 1.940 | 1.960 | 559,145 | -0.14(-6.67%) |
Aug 09, 2023 | 2.070 | 2.135 | 1.860 | 2.100 | 496,261 | +0.03(+1.45%) |
Aug 08, 2023 | 2.090 | 2.130 | 2.020 | 2.070 | 551,488 | -0.03(-1.43%) |
Aug 07, 2023 | 2.340 | 2.355 | 2.100 | 2.100 | 677,532 | -0.25(-10.64%) |
Aug 04, 2023 | 2.590 | 2.719 | 2.340 | 2.350 | 628,892 | -0.30(-11.32%) |
Aug 03, 2023 | 3.120 | 3.120 | 2.290 | 2.650 | 1,641,449 | -0.70(-20.90%) |
Aug 02, 2023 | 3.460 | 3.460 | 3.315 | 3.350 | 302,242 | -0.13(-3.74%) |