Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.850 | 1.918 | 1.755 | 1.880 | 17,919 | -0.02(-1.05%) |
Sep 28, 2023 | 1.998 | 1.998 | 1.859 | 1.900 | 2,048 | +0.05(+2.70%) |
Sep 27, 2023 | 1.975 | 1.975 | 1.840 | 1.850 | 50,270 | -0.13(-6.57%) |
Sep 26, 2023 | 1.890 | 2.035 | 1.890 | 1.980 | 4,008 | +0.12(+6.45%) |
Sep 25, 2023 | 2.000 | 2.020 | 1.860 | 1.860 | 7,873 | -0.15(-7.46%) |
Sep 22, 2023 | 2.060 | 2.060 | 2.010 | 2.010 | 1,450 | +0.02(+1.01%) |
Sep 21, 2023 | 2.000 | 2.100 | 1.960 | 1.990 | 24,477 | -0.01(-0.50%) |
Sep 20, 2023 | 2.010 | 2.044 | 1.950 | 2.000 | 79,329 | +0.04(+2.04%) |
Sep 19, 2023 | 1.960 | 2.055 | 1.810 | 1.960 | 90,704 | -0.04(-2.00%) |
Sep 18, 2023 | 2.000 | 2.050 | 1.950 | 2.000 | 34,498 | +0.01(+0.50%) |
Sep 15, 2023 | 2.090 | 2.100 | 1.965 | 1.990 | 67,538 | -0.07(-3.40%) |
Sep 14, 2023 | 2.100 | 2.130 | 2.010 | 2.060 | 21,108 | -0.03(-1.44%) |
Sep 13, 2023 | 2.040 | 2.130 | 2.030 | 2.090 | 5,265 | +0.07(+3.47%) |
Sep 12, 2023 | 2.080 | 2.100 | 2.020 | 2.020 | 2,595 | -0.08(-3.81%) |
Sep 11, 2023 | 2.080 | 2.100 | 2.030 | 2.100 | 13,359 | +0.02(+0.96%) |
Sep 08, 2023 | 2.050 | 2.115 | 2.050 | 2.080 | 11,883 | +0.02(+0.97%) |
Sep 07, 2023 | 2.110 | 2.120 | 2.060 | 2.060 | 4,093 | -0.06(-2.83%) |
Sep 06, 2023 | 2.070 | 2.188 | 2.070 | 2.120 | 15,514 | -0.04(-1.85%) |
Sep 05, 2023 | 2.130 | 2.160 | 2.070 | 2.160 | 3,562 | +0.05(+2.27%) |
Sep 01, 2023 | 2.101 | 2.125 | 2.101 | 2.112 | 3,752 | -0.01(-0.61%) |
Aug 31, 2023 | 2.140 | 2.160 | 2.100 | 2.125 | 6,650 | +0.02(+1.19%) |
Aug 30, 2023 | 2.102 | 2.179 | 2.100 | 2.100 | 10,690 | +0.04(+1.94%) |
Aug 29, 2023 | 2.010 | 2.190 | 2.010 | 2.060 | 5,429 | +0.01(+0.49%) |
Aug 28, 2023 | 2.020 | 2.050 | 2.020 | 2.050 | 6,274 | +0.04(+1.99%) |
Aug 25, 2023 | 2.090 | 2.090 | 2.010 | 2.010 | 16,451 | -0.07(-3.37%) |
Aug 24, 2023 | 2.150 | 2.180 | 2.080 | 2.080 | 13,257 | -0.10(-4.59%) |
Aug 23, 2023 | 2.120 | 2.180 | 2.097 | 2.180 | 3,818 | +0.04(+1.87%) |
Aug 22, 2023 | 2.080 | 2.150 | 2.070 | 2.140 | 12,234 | +0.03(+1.46%) |
Aug 21, 2023 | 2.150 | 2.150 | 2.109 | 2.109 | 1,281 | -0.08(-3.68%) |
Aug 18, 2023 | 2.080 | 2.190 | 2.080 | 2.190 | 6,078 | +0.04(+1.86%) |
Aug 17, 2023 | 2.070 | 2.150 | 2.070 | 2.150 | 7,293 | +0.05(+2.38%) |
Aug 16, 2023 | 2.100 | 2.150 | 2.070 | 2.100 | 22,498 | -0.01(-0.47%) |
Aug 15, 2023 | 2.070 | 2.145 | 2.070 | 2.110 | 16,654 | -0.04(-1.86%) |
Aug 14, 2023 | 2.190 | 2.190 | 2.106 | 2.150 | 6,724 | -0.02(-0.92%) |
Aug 11, 2023 | 2.170 | 2.190 | 2.070 | 2.170 | 4,995 | +0.01(+0.46%) |
Aug 10, 2023 | 2.190 | 2.300 | 2.070 | 2.160 | 49,450 | +0.02(+0.93%) |
Aug 09, 2023 | 2.190 | 2.190 | 2.070 | 2.140 | 3,445 | +0.03(+1.42%) |
Aug 08, 2023 | 2.100 | 2.120 | 2.070 | 2.110 | 18,894 | +0.02(+1.20%) |
Aug 07, 2023 | 2.140 | 2.140 | 2.050 | 2.085 | 20,869 | -0.08(-3.92%) |
Aug 04, 2023 | 2.250 | 2.280 | 2.145 | 2.170 | 72,381 | -0.11(-4.82%) |
Aug 03, 2023 | 2.200 | 2.290 | 2.150 | 2.280 | 73,179 | +0.04(+1.79%) |
Aug 02, 2023 | 2.350 | 2.380 | 2.180 | 2.240 | 56,932 | -0.13(-5.49%) |
Aug 01, 2023 | 2.370 | 2.390 | 2.350 | 2.370 | 13,878 | +0.01(+0.42%) |
Jul 31, 2023 | 2.420 | 2.425 | 2.350 | 2.360 | 28,959 | -0.05(-2.07%) |
Jul 28, 2023 | 2.440 | 2.470 | 2.380 | 2.410 | 28,552 | -0.03(-1.23%) |
Jul 27, 2023 | 2.510 | 2.510 | 2.400 | 2.440 | 16,645 | -0.03(-1.21%) |
Jul 26, 2023 | 2.450 | 2.500 | 2.410 | 2.470 | 13,772 | +0.00(+0.00%) |
Jul 25, 2023 | 2.550 | 2.550 | 2.420 | 2.470 | 43,416 | -0.16(-6.08%) |
Jul 24, 2023 | 2.770 | 2.770 | 2.550 | 2.630 | 35,088 | -0.10(-3.84%) |
Jul 21, 2023 | 2.800 | 2.800 | 2.690 | 2.735 | 18,785 | -0.08(-2.67%) |
Jul 20, 2023 | 2.870 | 2.870 | 2.740 | 2.810 | 54,681 | -0.03(-1.06%) |
Jul 19, 2023 | 3.180 | 3.180 | 2.760 | 2.840 | 118,853 | +0.03(+1.07%) |
Jul 18, 2023 | 2.810 | 2.850 | 2.750 | 2.810 | 20,813 | +0.00(+0.00%) |
Jul 17, 2023 | 2.800 | 2.850 | 2.700 | 2.810 | 57,106 | +0.00(+0.00%) |
Jul 14, 2023 | 2.790 | 2.880 | 2.740 | 2.810 | 83,162 | +0.05(+1.81%) |
Jul 13, 2023 | 2.670 | 2.850 | 2.630 | 2.760 | 189,705 | +0.05(+1.85%) |
Jul 12, 2023 | 2.690 | 2.820 | 2.610 | 2.710 | 319,805 | +0.10(+3.83%) |
Jul 11, 2023 | 2.540 | 2.630 | 2.510 | 2.610 | 110,433 | +0.07(+2.76%) |
Jul 10, 2023 | 2.550 | 2.590 | 2.460 | 2.540 | 235,346 | +0.05(+2.01%) |
Jul 07, 2023 | 2.700 | 2.720 | 2.380 | 2.490 | 723,209 | -0.39(-13.54%) |
Jul 06, 2023 | 3.500 | 3.500 | 2.730 | 2.880 | 3,156,574 | -0.93(-24.41%) |
Jul 05, 2023 | 3.750 | 3.846 | 3.600 | 3.810 | 116,917 | +0.17(+4.67%) |