Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.790 | 2.090 | 1.780 | 2.070 | 1,907,706 | +0.31(+17.61%) |
Sep 28, 2023 | 1.790 | 1.805 | 1.730 | 1.760 | 532,510 | -0.03(-1.68%) |
Sep 27, 2023 | 1.820 | 1.860 | 1.770 | 1.790 | 439,172 | -0.01(-0.56%) |
Sep 26, 2023 | 1.830 | 1.890 | 1.800 | 1.800 | 499,999 | -0.04(-2.17%) |
Sep 25, 2023 | 1.790 | 1.870 | 1.830 | 1.840 | 462,153 | +0.02(+1.10%) |
Sep 22, 2023 | 1.820 | 1.875 | 1.770 | 1.820 | 621,321 | +0.02(+1.11%) |
Sep 21, 2023 | 1.840 | 1.860 | 1.790 | 1.800 | 547,685 | -0.04(-2.17%) |
Sep 20, 2023 | 1.910 | 1.980 | 1.840 | 1.840 | 653,925 | -0.02(-1.08%) |
Sep 19, 2023 | 1.890 | 1.900 | 1.830 | 1.860 | 491,092 | +0.00(+0.00%) |
Sep 18, 2023 | 1.940 | 1.950 | 1.860 | 1.860 | 421,872 | -0.10(-5.10%) |
Sep 15, 2023 | 2.040 | 2.070 | 1.960 | 1.960 | 816,761 | -0.09(-4.39%) |
Sep 14, 2023 | 1.960 | 2.060 | 1.950 | 2.050 | 561,164 | +0.11(+5.67%) |
Sep 13, 2023 | 2.000 | 2.020 | 1.890 | 1.940 | 705,989 | -0.08(-3.96%) |
Sep 12, 2023 | 2.000 | 2.080 | 1.990 | 2.020 | 696,393 | +0.01(+0.50%) |
Sep 11, 2023 | 1.930 | 2.030 | 1.900 | 2.010 | 681,641 | +0.11(+5.79%) |
Sep 08, 2023 | 1.870 | 1.900 | 1.820 | 1.900 | 427,347 | +0.01(+0.53%) |
Sep 07, 2023 | 1.880 | 1.895 | 1.810 | 1.890 | 578,110 | -0.01(-0.53%) |
Sep 06, 2023 | 1.910 | 1.930 | 1.850 | 1.900 | 821,859 | +0.00(+0.00%) |
Sep 05, 2023 | 1.920 | 1.950 | 1.870 | 1.900 | 868,962 | +0.00(+0.00%) |
Sep 01, 2023 | 1.980 | 2.020 | 1.890 | 1.900 | 771,740 | -0.05(-2.56%) |
Aug 31, 2023 | 1.980 | 2.020 | 1.910 | 1.950 | 1,055,236 | -0.02(-1.02%) |
Aug 30, 2023 | 2.070 | 2.100 | 1.960 | 1.970 | 834,025 | -0.10(-4.83%) |
Aug 29, 2023 | 2.070 | 2.130 | 2.020 | 2.070 | 1,083,110 | -0.02(-0.96%) |
Aug 28, 2023 | 2.040 | 2.120 | 2.020 | 2.090 | 486,281 | +0.06(+2.96%) |
Aug 25, 2023 | 2.050 | 2.100 | 1.970 | 2.030 | 1,212,162 | +0.00(+0.00%) |
Aug 24, 2023 | 2.200 | 2.200 | 2.010 | 2.030 | 809,520 | -0.09(-4.25%) |
Aug 23, 2023 | 2.050 | 2.150 | 2.040 | 2.120 | 910,808 | +0.07(+3.41%) |
Aug 22, 2023 | 2.140 | 2.160 | 2.013 | 2.050 | 1,399,545 | -0.03(-1.44%) |
Aug 21, 2023 | 2.080 | 2.100 | 2.015 | 2.080 | 590,391 | +0.02(+0.97%) |
Aug 18, 2023 | 1.900 | 2.090 | 1.900 | 2.060 | 699,623 | +0.13(+6.74%) |
Aug 17, 2023 | 2.010 | 2.040 | 1.930 | 1.930 | 1,373,426 | -0.05(-2.53%) |
Aug 16, 2023 | 2.030 | 2.110 | 1.980 | 1.980 | 1,533,083 | -0.02(-1.00%) |
Aug 15, 2023 | 2.180 | 2.185 | 1.980 | 2.000 | 1,473,095 | -0.21(-9.50%) |
Aug 14, 2023 | 2.120 | 2.255 | 2.070 | 2.210 | 1,005,235 | +0.07(+3.27%) |
Aug 11, 2023 | 2.170 | 2.170 | 2.100 | 2.140 | 764,064 | -0.02(-0.93%) |
Aug 10, 2023 | 2.360 | 2.360 | 2.110 | 2.160 | 1,203,539 | -0.17(-7.30%) |
Aug 09, 2023 | 2.480 | 2.500 | 2.240 | 2.330 | 1,744,597 | -0.17(-6.80%) |
Aug 08, 2023 | 2.490 | 2.540 | 2.370 | 2.500 | 636,298 | +0.01(+0.40%) |
Aug 07, 2023 | 2.650 | 2.650 | 2.450 | 2.490 | 665,752 | -0.14(-5.32%) |
Aug 04, 2023 | 2.650 | 2.710 | 2.500 | 2.630 | 779,666 | +0.02(+0.77%) |
Aug 03, 2023 | 2.460 | 2.720 | 2.430 | 2.610 | 642,658 | +0.15(+6.10%) |
Aug 02, 2023 | 2.500 | 2.579 | 2.430 | 2.460 | 706,014 | -0.08(-3.15%) |
Aug 01, 2023 | 2.770 | 2.775 | 2.530 | 2.540 | 1,157,735 | -0.27(-9.61%) |
Jul 31, 2023 | 2.770 | 2.830 | 2.751 | 2.810 | 1,588,346 | +0.07(+2.55%) |
Jul 28, 2023 | 2.800 | 2.810 | 2.710 | 2.740 | 465,310 | -0.01(-0.36%) |
Jul 27, 2023 | 2.920 | 2.920 | 2.735 | 2.750 | 782,126 | -0.13(-4.51%) |
Jul 26, 2023 | 2.770 | 2.909 | 2.760 | 2.880 | 502,702 | +0.07(+2.49%) |
Jul 25, 2023 | 2.790 | 2.860 | 2.770 | 2.810 | 622,903 | +0.03(+1.08%) |
Jul 24, 2023 | 2.890 | 2.890 | 2.675 | 2.780 | 729,011 | -0.10(-3.47%) |
Jul 21, 2023 | 2.920 | 3.000 | 2.832 | 2.880 | 804,236 | -0.01(-0.35%) |
Jul 20, 2023 | 2.900 | 3.000 | 2.750 | 2.890 | 845,058 | -0.04(-1.37%) |
Jul 19, 2023 | 2.870 | 3.000 | 2.869 | 2.930 | 1,012,229 | +0.08(+2.81%) |
Jul 18, 2023 | 2.750 | 2.870 | 2.710 | 2.850 | 728,700 | +0.08(+2.89%) |
Jul 17, 2023 | 2.700 | 2.845 | 2.680 | 2.770 | 694,272 | +0.06(+2.21%) |
Jul 14, 2023 | 2.910 | 2.930 | 2.625 | 2.710 | 1,040,462 | -0.21(-7.19%) |
Jul 13, 2023 | 2.880 | 3.020 | 2.850 | 2.920 | 1,019,459 | +0.06(+2.10%) |
Jul 12, 2023 | 2.910 | 2.950 | 2.790 | 2.860 | 1,107,045 | +0.02(+0.70%) |
Jul 11, 2023 | 2.720 | 2.890 | 2.710 | 2.840 | 1,281,928 | +0.11(+4.03%) |
Jul 10, 2023 | 2.420 | 2.730 | 2.390 | 2.730 | 1,108,636 | +0.31(+12.81%) |
Jul 07, 2023 | 2.230 | 2.480 | 2.215 | 2.420 | 865,829 | +0.20(+9.01%) |
Jul 06, 2023 | 2.340 | 2.355 | 2.190 | 2.220 | 1,410,000 | -0.15(-6.33%) |
Jul 05, 2023 | 2.400 | 2.440 | 2.345 | 2.370 | 553,204 | -0.08(-3.27%) |