Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.860 | 1.909 | 1.750 | 1.850 | 10,848 | +0.05(+2.71%) |
Oct 30, 2023 | 1.930 | 2.120 | 1.750 | 1.801 | 39,100 | -0.16(-8.10%) |
Oct 27, 2023 | 2.090 | 2.100 | 1.835 | 1.960 | 42,579 | +0.21(+12.00%) |
Oct 26, 2023 | 1.740 | 1.827 | 1.600 | 1.750 | 48,304 | +0.00(+0.08%) |
Oct 25, 2023 | 1.720 | 1.850 | 1.650 | 1.749 | 15,642 | +0.06(+3.47%) |
Oct 24, 2023 | 2.010 | 2.048 | 1.570 | 1.690 | 106,449 | -0.16(-8.65%) |
Oct 23, 2023 | 2.980 | 2.980 | 1.700 | 1.850 | 184,166 | -1.13(-37.92%) |
Oct 20, 2023 | 2.950 | 3.100 | 2.805 | 2.980 | 17,128 | -0.03(-1.00%) |
Oct 19, 2023 | 3.070 | 3.150 | 2.930 | 3.010 | 11,638 | +0.00(+0.00%) |
Oct 18, 2023 | 3.250 | 3.250 | 3.000 | 3.010 | 19,861 | -0.13(-4.14%) |
Oct 17, 2023 | 3.060 | 3.291 | 3.060 | 3.140 | 16,881 | -0.01(-0.32%) |
Oct 16, 2023 | 3.180 | 3.410 | 3.060 | 3.150 | 18,548 | -0.08(-2.48%) |
Oct 13, 2023 | 3.060 | 3.360 | 3.060 | 3.230 | 25,612 | +0.04(+1.25%) |
Oct 12, 2023 | 3.330 | 3.460 | 3.180 | 3.190 | 24,613 | -0.17(-5.06%) |
Oct 11, 2023 | 3.560 | 3.560 | 3.300 | 3.360 | 14,139 | -0.08(-2.33%) |
Oct 10, 2023 | 3.200 | 3.587 | 3.060 | 3.440 | 40,258 | +0.24(+7.50%) |
Oct 09, 2023 | 3.180 | 3.200 | 3.078 | 3.200 | 5,550 | -0.04(-1.23%) |
Oct 06, 2023 | 3.140 | 3.258 | 2.965 | 3.240 | 16,667 | +0.12(+3.85%) |
Oct 05, 2023 | 3.140 | 3.210 | 2.880 | 3.120 | 28,182 | +0.18(+6.12%) |
Oct 04, 2023 | 2.790 | 3.000 | 2.630 | 2.940 | 57,862 | +0.10(+3.52%) |
Oct 03, 2023 | 3.000 | 3.099 | 2.750 | 2.840 | 38,214 | -0.06(-2.24%) |
Oct 02, 2023 | 3.210 | 3.340 | 2.890 | 2.905 | 17,545 | -0.11(-3.65%) |
Sep 29, 2023 | 3.160 | 3.348 | 2.850 | 3.015 | 56,209 | -0.17(-5.49%) |
Sep 28, 2023 | 3.400 | 3.660 | 3.150 | 3.190 | 39,905 | -0.20(-5.90%) |
Sep 27, 2023 | 3.350 | 3.700 | 3.340 | 3.390 | 28,780 | +0.11(+3.42%) |
Sep 26, 2023 | 3.210 | 3.350 | 3.140 | 3.278 | 10,715 | +0.02(+0.55%) |
Sep 25, 2023 | 3.110 | 3.390 | 3.260 | 3.260 | 28,118 | +0.00(+0.00%) |
Sep 22, 2023 | 3.720 | 3.894 | 3.020 | 3.260 | 58,267 | -0.44(-11.89%) |
Sep 21, 2023 | 4.100 | 4.180 | 3.548 | 3.700 | 50,811 | -0.40(-9.76%) |
Sep 20, 2023 | 4.170 | 4.287 | 4.090 | 4.100 | 21,562 | -0.14(-3.30%) |
Sep 19, 2023 | 4.620 | 4.630 | 4.190 | 4.240 | 29,438 | -0.53(-11.11%) |
Sep 18, 2023 | 4.940 | 5.120 | 4.410 | 4.770 | 54,743 | -0.13(-2.65%) |
Sep 15, 2023 | 4.920 | 5.285 | 4.740 | 4.900 | 25,544 | +0.06(+1.24%) |
Sep 14, 2023 | 5.230 | 5.240 | 4.735 | 4.840 | 24,151 | -0.50(-9.36%) |
Sep 13, 2023 | 5.250 | 5.520 | 4.900 | 5.340 | 50,249 | +0.20(+3.89%) |
Sep 12, 2023 | 5.310 | 5.440 | 4.440 | 5.140 | 53,874 | -0.29(-5.34%) |
Sep 11, 2023 | 4.140 | 5.780 | 4.100 | 5.430 | 199,531 | +1.21(+28.67%) |
Sep 08, 2023 | 5.160 | 5.324 | 4.000 | 4.220 | 146,547 | -0.99(-19.00%) |
Sep 07, 2023 | 6.280 | 6.690 | 4.720 | 5.210 | 320,602 | -1.74(-24.98%) |
Sep 06, 2023 | 11.00 | 11.10 | 6.500 | 6.945 | 211,460 | -4.25(-37.99%) |
Sep 05, 2023 | 10.50 | 11.40 | 10.40 | 11.20 | 13,667 | +0.50(+4.67%) |
Sep 01, 2023 | 12.00 | 12.40 | 10.60 | 10.70 | 13,401 | -1.20(-10.08%) |
Aug 31, 2023 | 11.60 | 12.40 | 11.20 | 11.90 | 37,897 | +0.50(+4.39%) |
Aug 30, 2023 | 10.90 | 11.70 | 10.10 | 11.40 | 13,650 | +0.70(+6.54%) |
Aug 29, 2023 | 9.200 | 10.70 | 9.100 | 10.70 | 24,973 | +1.49(+16.15%) |
Aug 28, 2023 | 9.000 | 9.400 | 8.971 | 9.212 | 8,284 | -0.01(-0.09%) |
Aug 25, 2023 | 8.990 | 9.250 | 8.643 | 9.220 | 8,218 | +0.53(+6.15%) |
Aug 24, 2023 | 9.300 | 9.365 | 8.292 | 8.686 | 35,712 | -0.41(-4.55%) |
Aug 23, 2023 | 9.125 | 9.350 | 9.000 | 9.100 | 10,013 | -0.09(-0.95%) |
Aug 22, 2023 | 9.002 | 9.350 | 9.002 | 9.187 | 9,652 | +0.18(+2.06%) |
Aug 21, 2023 | 8.800 | 9.500 | 8.800 | 9.002 | 21,172 | -0.10(-1.09%) |
Aug 18, 2023 | 9.400 | 10.40 | 9.100 | 9.101 | 13,148 | -0.33(-3.49%) |
Aug 17, 2023 | 9.200 | 10.20 | 9.102 | 9.430 | 18,241 | +0.53(+5.96%) |
Aug 16, 2023 | 10.30 | 10.80 | 8.600 | 8.900 | 60,480 | -1.70(-16.04%) |
Aug 15, 2023 | 12.00 | 12.10 | 10.10 | 10.60 | 35,519 | -0.95(-8.23%) |
Aug 14, 2023 | 11.50 | 11.90 | 11.00 | 11.55 | 25,234 | +0.65(+5.96%) |
Aug 11, 2023 | 13.00 | 13.30 | 9.250 | 10.90 | 114,038 | -1.50(-12.10%) |
Aug 10, 2023 | 13.50 | 13.70 | 11.90 | 12.40 | 18,102 | -0.50(-3.88%) |
Aug 09, 2023 | 13.60 | 13.87 | 12.30 | 12.90 | 31,590 | -0.70(-5.15%) |
Aug 08, 2023 | 13.70 | 14.40 | 13.04 | 13.60 | 21,488 | -0.10(-0.73%) |
Aug 07, 2023 | 14.30 | 14.30 | 13.50 | 13.70 | 16,772 | -0.60(-4.20%) |
Aug 04, 2023 | 14.50 | 14.60 | 13.80 | 14.30 | 12,641 | +0.00(+0.00%) |
Aug 03, 2023 | 14.90 | 15.20 | 13.50 | 14.30 | 24,097 | -0.80(-5.30%) |
Aug 02, 2023 | 15.50 | 16.00 | 14.20 | 15.10 | 30,330 | -0.20(-1.31%) |