Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.440 | 1.520 | 1.410 | 1.460 | 76,102 | +0.05(+3.55%) |
Sep 28, 2023 | 1.470 | 1.470 | 1.400 | 1.410 | 113,943 | -0.04(-2.76%) |
Sep 27, 2023 | 1.460 | 1.515 | 1.420 | 1.450 | 45,642 | -0.02(-1.36%) |
Sep 26, 2023 | 1.390 | 1.580 | 1.370 | 1.470 | 212,369 | +0.05(+3.52%) |
Sep 25, 2023 | 1.520 | 1.460 | 1.420 | 1.420 | 147,829 | -0.11(-7.19%) |
Sep 22, 2023 | 1.540 | 1.541 | 1.500 | 1.530 | 125,359 | +0.01(+0.66%) |
Sep 21, 2023 | 1.510 | 1.600 | 1.500 | 1.520 | 439,774 | -0.01(-0.65%) |
Sep 20, 2023 | 1.550 | 1.610 | 1.510 | 1.530 | 294,613 | -0.03(-1.92%) |
Sep 19, 2023 | 1.570 | 1.610 | 1.530 | 1.560 | 180,293 | +0.01(+0.65%) |
Sep 18, 2023 | 1.580 | 1.585 | 1.530 | 1.550 | 134,605 | -0.03(-1.90%) |
Sep 15, 2023 | 1.590 | 1.600 | 1.550 | 1.580 | 135,883 | +0.01(+0.64%) |
Sep 14, 2023 | 1.660 | 1.700 | 1.560 | 1.570 | 273,438 | -0.06(-3.68%) |
Sep 13, 2023 | 1.820 | 1.820 | 1.610 | 1.630 | 177,985 | -0.08(-4.68%) |
Sep 12, 2023 | 1.830 | 1.840 | 1.709 | 1.710 | 222,279 | -0.15(-8.06%) |
Sep 11, 2023 | 1.790 | 1.920 | 1.732 | 1.860 | 334,887 | +0.11(+6.29%) |
Sep 08, 2023 | 1.640 | 1.770 | 1.620 | 1.750 | 515,328 | +0.11(+6.71%) |
Sep 07, 2023 | 2.140 | 2.270 | 1.520 | 1.640 | 3,106,327 | -0.45(-21.53%) |
Sep 06, 2023 | 2.150 | 2.180 | 2.030 | 2.090 | 318,356 | -0.05(-2.34%) |
Sep 05, 2023 | 2.180 | 2.180 | 2.071 | 2.140 | 224,924 | +0.01(+0.47%) |
Sep 01, 2023 | 2.110 | 2.201 | 2.060 | 2.130 | 275,828 | +0.01(+0.47%) |
Aug 31, 2023 | 2.290 | 2.390 | 2.100 | 2.120 | 664,068 | -0.19(-8.23%) |
Aug 30, 2023 | 2.050 | 2.430 | 2.030 | 2.310 | 1,544,290 | +0.25(+12.14%) |
Aug 29, 2023 | 2.030 | 2.090 | 2.000 | 2.060 | 188,727 | +0.03(+1.48%) |
Aug 28, 2023 | 2.050 | 2.100 | 2.020 | 2.030 | 177,233 | -0.04(-1.93%) |
Aug 25, 2023 | 2.100 | 2.150 | 2.040 | 2.070 | 137,843 | -0.03(-1.19%) |
Aug 24, 2023 | 2.270 | 2.270 | 2.080 | 2.095 | 182,212 | -0.22(-9.70%) |
Aug 23, 2023 | 2.100 | 2.430 | 2.090 | 2.320 | 242,576 | +0.23(+11.00%) |
Aug 22, 2023 | 2.200 | 2.260 | 2.037 | 2.090 | 240,856 | -0.11(-5.00%) |
Aug 21, 2023 | 2.230 | 2.230 | 2.110 | 2.200 | 125,026 | +0.04(+1.85%) |
Aug 18, 2023 | 2.030 | 2.210 | 2.010 | 2.160 | 200,232 | +0.14(+6.93%) |
Aug 17, 2023 | 2.090 | 2.111 | 1.990 | 2.020 | 97,606 | -0.06(-2.88%) |
Aug 16, 2023 | 2.110 | 2.140 | 2.010 | 2.080 | 100,290 | -0.08(-3.70%) |
Aug 15, 2023 | 2.210 | 2.290 | 2.130 | 2.160 | 93,448 | -0.07(-3.14%) |
Aug 14, 2023 | 2.210 | 2.260 | 2.143 | 2.230 | 115,588 | -0.01(-0.45%) |
Aug 11, 2023 | 2.140 | 2.240 | 2.040 | 2.240 | 114,169 | +0.10(+4.67%) |
Aug 10, 2023 | 2.310 | 2.350 | 2.140 | 2.140 | 221,781 | -0.17(-7.36%) |
Aug 09, 2023 | 2.150 | 2.430 | 2.140 | 2.310 | 382,527 | +0.17(+7.94%) |
Aug 08, 2023 | 2.180 | 2.200 | 2.010 | 2.140 | 170,592 | +0.05(+2.39%) |
Aug 07, 2023 | 2.190 | 2.200 | 2.050 | 2.090 | 156,609 | -0.09(-4.13%) |
Aug 04, 2023 | 2.180 | 2.300 | 2.120 | 2.180 | 166,908 | +0.02(+0.93%) |
Aug 03, 2023 | 2.150 | 2.220 | 2.110 | 2.160 | 195,567 | -0.01(-0.46%) |
Aug 02, 2023 | 2.240 | 2.240 | 2.080 | 2.170 | 199,152 | -0.07(-3.13%) |
Aug 01, 2023 | 2.290 | 2.318 | 2.200 | 2.240 | 229,562 | -0.01(-0.44%) |
Jul 31, 2023 | 2.330 | 2.330 | 2.220 | 2.250 | 99,758 | -0.04(-1.75%) |
Jul 28, 2023 | 2.160 | 2.370 | 2.160 | 2.290 | 206,152 | +0.14(+6.51%) |
Jul 27, 2023 | 2.350 | 2.360 | 2.130 | 2.150 | 351,341 | -0.20(-8.51%) |
Jul 26, 2023 | 2.430 | 2.480 | 2.270 | 2.350 | 192,121 | +0.05(+2.17%) |
Jul 25, 2023 | 2.450 | 2.470 | 2.300 | 2.300 | 155,731 | -0.12(-4.96%) |
Jul 24, 2023 | 2.690 | 2.690 | 2.260 | 2.420 | 828,463 | -0.33(-12.16%) |
Jul 21, 2023 | 2.750 | 2.780 | 2.660 | 2.755 | 110,572 | +0.02(+0.92%) |
Jul 20, 2023 | 2.680 | 2.760 | 2.582 | 2.730 | 260,289 | +0.03(+1.11%) |
Jul 19, 2023 | 2.720 | 2.860 | 2.668 | 2.700 | 197,148 | +0.03(+1.12%) |
Jul 18, 2023 | 2.660 | 2.711 | 2.602 | 2.670 | 272,417 | +0.04(+1.52%) |
Jul 17, 2023 | 2.460 | 2.690 | 2.430 | 2.630 | 296,602 | +0.17(+6.91%) |
Jul 14, 2023 | 2.630 | 2.710 | 2.435 | 2.460 | 510,011 | -0.22(-8.21%) |
Jul 13, 2023 | 2.820 | 2.820 | 2.630 | 2.680 | 501,913 | -0.09(-3.25%) |
Jul 12, 2023 | 2.840 | 2.890 | 2.720 | 2.770 | 385,572 | -0.06(-2.12%) |
Jul 11, 2023 | 2.970 | 2.970 | 2.795 | 2.830 | 511,536 | -0.14(-4.71%) |
Jul 10, 2023 | 2.640 | 3.160 | 2.640 | 2.970 | 1,550,639 | +0.38(+14.67%) |
Jul 07, 2023 | 2.410 | 2.665 | 2.410 | 2.590 | 479,466 | +0.19(+7.92%) |
Jul 06, 2023 | 2.370 | 2.480 | 2.280 | 2.400 | 537,911 | -0.02(-0.83%) |
Jul 05, 2023 | 2.230 | 2.430 | 2.222 | 2.420 | 473,515 | +0.17(+7.56%) |