Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.850 | 1.970 | 1.845 | 1.860 | 270,963 | +0.02(+1.09%) |
Sep 28, 2023 | 1.810 | 1.850 | 1.720 | 1.840 | 291,165 | +0.03(+1.66%) |
Sep 27, 2023 | 1.890 | 1.940 | 1.785 | 1.810 | 1,987,928 | -0.07(-3.72%) |
Sep 26, 2023 | 1.960 | 2.015 | 1.840 | 1.880 | 322,333 | -0.03(-1.57%) |
Sep 25, 2023 | 2.020 | 2.020 | 1.910 | 1.910 | 309,145 | -0.13(-6.37%) |
Sep 22, 2023 | 2.250 | 2.250 | 2.020 | 2.040 | 313,096 | -0.15(-6.85%) |
Sep 21, 2023 | 2.170 | 2.250 | 2.150 | 2.190 | 169,342 | -0.02(-0.90%) |
Sep 20, 2023 | 2.210 | 2.305 | 2.195 | 2.210 | 212,196 | +0.00(+0.00%) |
Sep 19, 2023 | 2.140 | 2.235 | 2.135 | 2.210 | 342,510 | +0.06(+2.79%) |
Sep 18, 2023 | 2.280 | 2.280 | 2.050 | 2.150 | 2,342,226 | -0.08(-3.59%) |
Sep 15, 2023 | 2.270 | 2.300 | 2.210 | 2.230 | 391,390 | -0.06(-2.62%) |
Sep 14, 2023 | 2.290 | 2.340 | 2.250 | 2.290 | 225,011 | -0.02(-0.87%) |
Sep 13, 2023 | 2.280 | 2.410 | 2.270 | 2.310 | 257,105 | +0.05(+2.21%) |
Sep 12, 2023 | 2.320 | 2.340 | 2.220 | 2.260 | 434,778 | -0.11(-4.64%) |
Sep 11, 2023 | 2.330 | 2.385 | 2.310 | 2.370 | 340,713 | +0.07(+3.04%) |
Sep 08, 2023 | 2.320 | 2.320 | 2.220 | 2.300 | 300,687 | -0.03(-1.29%) |
Sep 07, 2023 | 2.370 | 2.400 | 2.195 | 2.330 | 517,972 | -0.05(-2.10%) |
Sep 06, 2023 | 2.650 | 2.660 | 2.355 | 2.380 | 710,774 | -0.29(-10.86%) |
Sep 05, 2023 | 2.920 | 3.030 | 2.670 | 2.670 | 345,407 | -0.21(-7.29%) |
Sep 01, 2023 | 2.880 | 2.970 | 2.870 | 2.880 | 215,064 | -0.02(-0.69%) |
Aug 31, 2023 | 2.950 | 2.970 | 2.900 | 2.900 | 199,165 | -0.03(-1.02%) |
Aug 30, 2023 | 3.060 | 3.060 | 2.920 | 2.930 | 304,946 | -0.14(-4.56%) |
Aug 29, 2023 | 3.150 | 3.190 | 3.040 | 3.070 | 296,253 | -0.08(-2.54%) |
Aug 28, 2023 | 3.080 | 3.165 | 3.075 | 3.150 | 179,108 | +0.10(+3.28%) |
Aug 25, 2023 | 3.200 | 3.230 | 3.050 | 3.050 | 200,775 | -0.15(-4.69%) |
Aug 24, 2023 | 3.290 | 3.290 | 3.185 | 3.200 | 200,438 | -0.11(-3.32%) |
Aug 23, 2023 | 3.260 | 3.430 | 3.260 | 3.310 | 227,966 | +0.06(+1.85%) |
Aug 22, 2023 | 3.280 | 3.330 | 3.210 | 3.250 | 306,101 | -0.01(-0.31%) |
Aug 21, 2023 | 3.230 | 3.305 | 3.160 | 3.260 | 229,984 | +0.03(+0.93%) |
Aug 18, 2023 | 3.280 | 3.330 | 3.215 | 3.230 | 344,636 | -0.08(-2.42%) |
Aug 17, 2023 | 3.320 | 3.330 | 3.260 | 3.310 | 350,162 | +0.00(+0.00%) |
Aug 16, 2023 | 3.340 | 3.380 | 3.290 | 3.310 | 410,041 | -0.07(-2.07%) |
Aug 15, 2023 | 3.400 | 3.530 | 3.330 | 3.380 | 343,995 | +0.00(+0.00%) |
Aug 14, 2023 | 3.380 | 3.420 | 3.300 | 3.380 | 407,814 | -0.03(-0.88%) |
Aug 11, 2023 | 3.460 | 3.480 | 3.340 | 3.410 | 281,102 | -0.02(-0.58%) |
Aug 10, 2023 | 3.480 | 3.490 | 3.380 | 3.430 | 273,232 | -0.03(-0.87%) |
Aug 09, 2023 | 3.540 | 3.570 | 3.370 | 3.460 | 491,494 | -0.05(-1.42%) |
Aug 08, 2023 | 3.500 | 3.690 | 3.450 | 3.510 | 461,616 | -0.01(-0.28%) |
Aug 07, 2023 | 3.650 | 3.650 | 3.430 | 3.520 | 467,311 | -0.17(-4.61%) |
Aug 04, 2023 | 3.680 | 3.820 | 3.530 | 3.690 | 427,522 | +0.05(+1.37%) |
Aug 03, 2023 | 3.670 | 3.680 | 3.600 | 3.640 | 268,458 | -0.02(-0.55%) |
Aug 02, 2023 | 3.690 | 3.730 | 3.570 | 3.660 | 405,233 | -0.05(-1.35%) |
Aug 01, 2023 | 3.860 | 3.860 | 3.680 | 3.710 | 364,950 | -0.18(-4.63%) |
Jul 31, 2023 | 3.770 | 3.949 | 3.770 | 3.890 | 422,200 | +0.13(+3.46%) |
Jul 28, 2023 | 3.660 | 3.892 | 3.640 | 3.760 | 550,985 | +0.12(+3.30%) |
Jul 27, 2023 | 3.770 | 3.870 | 3.590 | 3.640 | 468,693 | -0.10(-2.67%) |
Jul 26, 2023 | 3.750 | 3.810 | 3.600 | 3.740 | 407,389 | -0.01(-0.27%) |
Jul 25, 2023 | 3.740 | 3.856 | 3.670 | 3.750 | 403,897 | +0.02(+0.54%) |
Jul 24, 2023 | 3.680 | 3.840 | 3.590 | 3.730 | 432,991 | +0.01(+0.27%) |
Jul 21, 2023 | 3.520 | 3.818 | 3.510 | 3.720 | 518,544 | +0.20(+5.68%) |
Jul 20, 2023 | 3.720 | 3.750 | 3.470 | 3.520 | 414,739 | -0.24(-6.38%) |
Jul 19, 2023 | 3.660 | 3.870 | 3.660 | 3.760 | 495,130 | +0.14(+3.87%) |
Jul 18, 2023 | 3.460 | 3.710 | 3.379 | 3.620 | 505,613 | +0.18(+5.23%) |
Jul 17, 2023 | 3.350 | 3.625 | 3.310 | 3.440 | 489,144 | +0.09(+2.69%) |
Jul 14, 2023 | 3.650 | 3.650 | 3.345 | 3.350 | 467,029 | -0.29(-7.97%) |
Jul 13, 2023 | 3.640 | 3.820 | 3.590 | 3.640 | 799,196 | +0.05(+1.39%) |
Jul 12, 2023 | 3.330 | 3.720 | 3.310 | 3.590 | 839,665 | +0.20(+5.90%) |
Jul 11, 2023 | 3.460 | 3.569 | 3.320 | 3.390 | 707,040 | -0.11(-3.14%) |
Jul 10, 2023 | 3.390 | 3.560 | 3.290 | 3.500 | 1,074,755 | +0.13(+3.86%) |
Jul 07, 2023 | 3.660 | 3.715 | 3.280 | 3.370 | 1,739,615 | -0.34(-9.16%) |
Jul 06, 2023 | 3.160 | 3.910 | 3.130 | 3.710 | 6,297,301 | +0.39(+11.75%) |
Jul 05, 2023 | 3.530 | 3.620 | 3.140 | 3.320 | 29,499,380 | +0.49(+17.31%) |