Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.430 | 1.490 | 1.325 | 1.370 | 304,608 | -0.05(-3.52%) |
Sep 28, 2023 | 1.450 | 1.499 | 1.370 | 1.420 | 181,168 | -0.02(-1.39%) |
Sep 27, 2023 | 1.440 | 1.510 | 1.430 | 1.440 | 204,209 | +0.01(+0.70%) |
Sep 26, 2023 | 1.370 | 1.550 | 1.370 | 1.430 | 194,251 | +0.03(+2.14%) |
Sep 25, 2023 | 1.440 | 1.410 | 1.390 | 1.400 | 834,129 | -0.06(-4.11%) |
Sep 22, 2023 | 1.540 | 1.580 | 1.450 | 1.460 | 303,612 | -0.07(-4.58%) |
Sep 21, 2023 | 1.590 | 1.605 | 1.530 | 1.530 | 474,214 | -0.07(-4.38%) |
Sep 20, 2023 | 1.710 | 1.725 | 1.590 | 1.600 | 196,588 | -0.10(-5.88%) |
Sep 19, 2023 | 1.680 | 1.730 | 1.660 | 1.700 | 193,274 | +0.01(+0.59%) |
Sep 18, 2023 | 1.720 | 1.766 | 1.610 | 1.690 | 223,665 | -0.02(-1.17%) |
Sep 15, 2023 | 1.760 | 1.851 | 1.700 | 1.710 | 618,491 | -0.08(-4.47%) |
Sep 14, 2023 | 1.680 | 1.795 | 1.670 | 1.790 | 686,871 | +0.13(+7.83%) |
Sep 13, 2023 | 1.640 | 1.705 | 1.600 | 1.660 | 313,988 | +0.06(+3.75%) |
Sep 12, 2023 | 1.690 | 1.710 | 1.600 | 1.600 | 1,744,389 | -0.10(-5.88%) |
Sep 11, 2023 | 1.710 | 1.710 | 1.670 | 1.700 | 280,436 | +0.01(+0.59%) |
Sep 08, 2023 | 1.790 | 1.810 | 1.690 | 1.690 | 273,140 | -0.09(-5.06%) |
Sep 07, 2023 | 1.810 | 1.830 | 1.760 | 1.780 | 132,973 | -0.03(-1.66%) |
Sep 06, 2023 | 1.840 | 1.895 | 1.760 | 1.810 | 286,295 | -0.05(-2.69%) |
Sep 05, 2023 | 1.970 | 1.990 | 1.850 | 1.860 | 320,120 | -0.12(-6.06%) |
Sep 01, 2023 | 1.980 | 2.070 | 1.970 | 1.980 | 337,107 | -0.02(-1.00%) |
Aug 31, 2023 | 1.820 | 2.020 | 1.810 | 2.000 | 689,806 | +0.20(+11.11%) |
Aug 30, 2023 | 1.740 | 1.840 | 1.730 | 1.800 | 644,986 | +0.06(+3.45%) |
Aug 29, 2023 | 1.660 | 1.800 | 1.660 | 1.740 | 358,347 | +0.06(+3.57%) |
Aug 28, 2023 | 1.720 | 1.720 | 1.625 | 1.680 | 505,254 | +0.01(+0.60%) |
Aug 25, 2023 | 1.760 | 1.760 | 1.660 | 1.670 | 659,616 | -0.08(-4.57%) |
Aug 24, 2023 | 1.770 | 1.800 | 1.725 | 1.750 | 861,200 | +0.01(+0.57%) |
Aug 23, 2023 | 1.840 | 1.900 | 1.730 | 1.740 | 1,255,006 | -0.04(-2.25%) |
Aug 22, 2023 | 1.890 | 1.920 | 1.770 | 1.780 | 418,379 | -0.11(-5.82%) |
Aug 21, 2023 | 1.940 | 1.945 | 1.853 | 1.890 | 242,950 | +0.02(+1.07%) |
Aug 18, 2023 | 1.950 | 2.008 | 1.870 | 1.870 | 886,289 | -0.10(-5.08%) |
Aug 17, 2023 | 2.050 | 2.070 | 1.950 | 1.970 | 326,797 | -0.09(-4.37%) |
Aug 16, 2023 | 2.110 | 2.175 | 2.030 | 2.060 | 281,712 | -0.07(-3.29%) |
Aug 15, 2023 | 2.140 | 2.189 | 2.060 | 2.130 | 307,953 | -0.01(-0.47%) |
Aug 14, 2023 | 2.300 | 2.310 | 2.080 | 2.140 | 609,536 | -0.16(-6.96%) |
Aug 11, 2023 | 2.300 | 2.350 | 2.180 | 2.300 | 335,972 | -0.05(-2.13%) |
Aug 10, 2023 | 2.010 | 2.440 | 2.010 | 2.350 | 660,401 | +0.25(+11.90%) |
Aug 09, 2023 | 2.200 | 2.230 | 2.100 | 2.100 | 465,683 | -0.10(-4.55%) |
Aug 08, 2023 | 2.250 | 2.290 | 2.161 | 2.200 | 916,702 | -0.04(-1.79%) |
Aug 07, 2023 | 2.360 | 2.415 | 2.110 | 2.240 | 2,289,351 | -0.11(-4.68%) |
Aug 04, 2023 | 2.400 | 2.490 | 2.340 | 2.350 | 270,429 | -0.02(-0.84%) |
Aug 03, 2023 | 2.480 | 2.530 | 2.360 | 2.370 | 335,825 | -0.11(-4.44%) |
Aug 02, 2023 | 2.500 | 2.530 | 2.385 | 2.480 | 307,650 | -0.05(-1.98%) |
Aug 01, 2023 | 2.650 | 2.650 | 2.510 | 2.530 | 649,232 | -0.14(-5.24%) |
Jul 31, 2023 | 2.610 | 2.755 | 2.581 | 2.670 | 345,539 | +0.07(+2.69%) |
Jul 28, 2023 | 2.530 | 2.670 | 2.495 | 2.600 | 350,757 | +0.10(+4.00%) |
Jul 27, 2023 | 2.530 | 2.670 | 2.500 | 2.500 | 371,242 | -0.02(-0.79%) |
Jul 26, 2023 | 2.430 | 2.550 | 2.390 | 2.520 | 308,195 | +0.10(+4.35%) |
Jul 25, 2023 | 2.520 | 2.520 | 2.405 | 2.415 | 478,183 | -0.09(-3.78%) |
Jul 24, 2023 | 2.920 | 2.935 | 2.450 | 2.510 | 974,364 | -0.43(-14.63%) |
Jul 21, 2023 | 2.970 | 3.019 | 2.810 | 2.940 | 377,937 | -0.02(-0.68%) |
Jul 20, 2023 | 3.230 | 3.230 | 2.930 | 2.960 | 438,347 | -0.26(-8.07%) |
Jul 19, 2023 | 3.130 | 3.250 | 3.120 | 3.220 | 680,346 | +0.08(+2.55%) |
Jul 18, 2023 | 3.200 | 3.270 | 3.085 | 3.140 | 484,029 | -0.07(-2.18%) |
Jul 17, 2023 | 3.120 | 3.290 | 3.070 | 3.210 | 481,944 | +0.13(+4.22%) |
Jul 14, 2023 | 3.260 | 3.295 | 3.055 | 3.080 | 620,632 | -0.15(-4.64%) |
Jul 13, 2023 | 3.400 | 3.490 | 3.220 | 3.230 | 681,012 | -0.17(-5.00%) |
Jul 12, 2023 | 3.330 | 3.540 | 3.290 | 3.400 | 457,562 | +0.12(+3.66%) |
Jul 11, 2023 | 3.350 | 3.590 | 3.205 | 3.280 | 1,093,474 | -0.10(-2.96%) |
Jul 10, 2023 | 3.200 | 3.430 | 3.180 | 3.380 | 1,215,951 | +0.16(+4.97%) |
Jul 07, 2023 | 3.070 | 3.240 | 2.951 | 3.220 | 961,953 | +0.08(+2.55%) |
Jul 06, 2023 | 3.050 | 3.260 | 2.944 | 3.140 | 1,764,446 | -0.02(-0.63%) |
Jul 05, 2023 | 2.750 | 3.300 | 2.750 | 3.160 | 3,514,619 | +0.43(+15.75%) |