Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.650 | 1.661 | 1.609 | 1.610 | 278,798 | -0.03(-1.83%) |
Oct 30, 2023 | 1.590 | 1.660 | 1.570 | 1.640 | 424,381 | +0.05(+3.14%) |
Oct 27, 2023 | 1.620 | 1.630 | 1.570 | 1.590 | 306,489 | -0.03(-1.85%) |
Oct 26, 2023 | 1.690 | 1.690 | 1.600 | 1.620 | 734,864 | -0.06(-3.57%) |
Oct 25, 2023 | 1.700 | 1.710 | 1.650 | 1.680 | 671,608 | -0.04(-2.33%) |
Oct 24, 2023 | 1.710 | 1.780 | 1.680 | 1.720 | 604,728 | +0.02(+1.18%) |
Oct 23, 2023 | 1.720 | 1.750 | 1.670 | 1.700 | 975,500 | -0.02(-1.16%) |
Oct 20, 2023 | 1.730 | 1.750 | 1.690 | 1.720 | 257,579 | -0.02(-1.15%) |
Oct 19, 2023 | 1.780 | 1.780 | 1.715 | 1.740 | 309,523 | +0.00(+0.00%) |
Oct 18, 2023 | 1.720 | 1.750 | 1.690 | 1.740 | 259,970 | +0.01(+0.58%) |
Oct 17, 2023 | 1.730 | 1.800 | 1.700 | 1.730 | 472,650 | -0.01(-0.57%) |
Oct 16, 2023 | 1.740 | 1.770 | 1.725 | 1.740 | 456,465 | +0.02(+1.16%) |
Oct 13, 2023 | 1.740 | 1.785 | 1.700 | 1.720 | 1,070,007 | -0.05(-2.82%) |
Oct 12, 2023 | 1.850 | 1.860 | 1.710 | 1.770 | 362,180 | -0.07(-3.80%) |
Oct 11, 2023 | 1.800 | 1.870 | 1.770 | 1.840 | 541,604 | +0.01(+0.55%) |
Oct 10, 2023 | 1.810 | 1.880 | 1.750 | 1.830 | 632,282 | +0.08(+4.57%) |
Oct 09, 2023 | 1.780 | 1.785 | 1.670 | 1.750 | 380,996 | -0.04(-2.23%) |
Oct 06, 2023 | 1.770 | 1.810 | 1.720 | 1.790 | 404,919 | +0.03(+1.70%) |
Oct 05, 2023 | 1.890 | 1.920 | 1.760 | 1.760 | 540,044 | -0.13(-6.88%) |
Oct 04, 2023 | 1.930 | 1.930 | 1.850 | 1.890 | 268,785 | +0.00(+0.00%) |
Oct 03, 2023 | 1.940 | 1.990 | 1.880 | 1.890 | 274,952 | -0.07(-3.57%) |
Oct 02, 2023 | 1.990 | 1.990 | 1.930 | 1.960 | 270,738 | -0.02(-1.01%) |
Sep 29, 2023 | 2.020 | 2.080 | 1.950 | 1.980 | 359,576 | +0.05(+2.59%) |
Sep 28, 2023 | 1.960 | 2.030 | 1.930 | 1.930 | 225,466 | -0.02(-1.03%) |
Sep 27, 2023 | 1.900 | 1.990 | 1.895 | 1.950 | 631,720 | +0.07(+3.72%) |
Sep 26, 2023 | 1.940 | 1.960 | 1.870 | 1.880 | 516,715 | -0.07(-3.59%) |
Sep 25, 2023 | 2.010 | 1.960 | 1.930 | 1.950 | 361,159 | -0.04(-2.01%) |
Sep 22, 2023 | 2.090 | 2.100 | 1.990 | 1.990 | 380,980 | -0.07(-3.40%) |
Sep 21, 2023 | 2.150 | 2.155 | 2.050 | 2.060 | 478,818 | -0.10(-4.63%) |
Sep 20, 2023 | 2.250 | 2.290 | 2.150 | 2.160 | 416,255 | -0.09(-4.00%) |
Sep 19, 2023 | 2.160 | 2.290 | 2.160 | 2.250 | 415,114 | +0.06(+2.74%) |
Sep 18, 2023 | 2.180 | 2.200 | 2.160 | 2.190 | 508,436 | -0.01(-0.45%) |
Sep 15, 2023 | 2.300 | 2.300 | 2.190 | 2.200 | 626,670 | -0.09(-3.93%) |
Sep 14, 2023 | 2.260 | 2.300 | 2.190 | 2.290 | 389,516 | +0.06(+2.69%) |
Sep 13, 2023 | 2.280 | 2.305 | 2.190 | 2.230 | 426,567 | -0.02(-0.89%) |
Sep 12, 2023 | 2.240 | 2.340 | 2.220 | 2.250 | 317,287 | -0.02(-0.88%) |
Sep 11, 2023 | 2.330 | 2.360 | 2.260 | 2.270 | 296,208 | -0.01(-0.44%) |
Sep 08, 2023 | 2.380 | 2.380 | 2.270 | 2.280 | 284,994 | -0.08(-3.39%) |
Sep 07, 2023 | 2.420 | 2.450 | 2.350 | 2.360 | 246,854 | -0.10(-4.07%) |
Sep 06, 2023 | 2.510 | 2.550 | 2.440 | 2.460 | 219,201 | -0.06(-2.38%) |
Sep 05, 2023 | 2.430 | 2.570 | 2.430 | 2.520 | 431,130 | +0.04(+1.61%) |
Sep 01, 2023 | 2.480 | 2.540 | 2.450 | 2.480 | 292,496 | +0.02(+0.81%) |
Aug 31, 2023 | 2.320 | 2.520 | 2.320 | 2.460 | 636,833 | +0.14(+6.03%) |
Aug 30, 2023 | 2.290 | 2.350 | 2.240 | 2.320 | 623,828 | +0.03(+1.31%) |
Aug 29, 2023 | 2.240 | 2.325 | 2.240 | 2.290 | 302,505 | +0.04(+1.78%) |
Aug 28, 2023 | 2.230 | 2.275 | 2.220 | 2.250 | 252,400 | +0.05(+2.27%) |
Aug 25, 2023 | 2.260 | 2.290 | 2.190 | 2.200 | 678,873 | -0.05(-2.44%) |
Aug 24, 2023 | 2.360 | 2.360 | 2.240 | 2.255 | 465,592 | -0.10(-4.04%) |
Aug 23, 2023 | 2.310 | 2.365 | 2.290 | 2.350 | 504,771 | +0.02(+0.86%) |
Aug 22, 2023 | 2.430 | 2.430 | 2.290 | 2.330 | 374,811 | -0.06(-2.51%) |
Aug 21, 2023 | 2.360 | 2.420 | 2.310 | 2.390 | 307,953 | +0.03(+1.27%) |
Aug 18, 2023 | 2.340 | 2.410 | 2.310 | 2.360 | 463,788 | +0.00(+0.00%) |
Aug 17, 2023 | 2.450 | 2.450 | 2.340 | 2.360 | 835,883 | -0.09(-3.67%) |
Aug 16, 2023 | 2.500 | 2.530 | 2.430 | 2.450 | 530,046 | -0.06(-2.39%) |
Aug 15, 2023 | 2.510 | 2.560 | 2.445 | 2.510 | 730,380 | +0.00(+0.00%) |
Aug 14, 2023 | 2.530 | 2.575 | 2.480 | 2.510 | 1,218,834 | -0.02(-0.79%) |
Aug 11, 2023 | 2.550 | 2.610 | 2.390 | 2.530 | 1,565,021 | -0.05(-1.94%) |
Aug 10, 2023 | 2.650 | 2.690 | 2.530 | 2.580 | 2,513,557 | -0.01(-0.39%) |
Aug 09, 2023 | 2.810 | 3.050 | 2.465 | 2.590 | 6,224,951 | -1.28(-33.07%) |
Aug 08, 2023 | 3.860 | 3.920 | 3.710 | 3.870 | 1,066,370 | +0.08(+2.11%) |
Aug 07, 2023 | 3.810 | 3.850 | 3.660 | 3.790 | 798,388 | +0.09(+2.43%) |
Aug 04, 2023 | 3.840 | 3.850 | 3.660 | 3.700 | 703,405 | -0.14(-3.65%) |
Aug 03, 2023 | 3.890 | 4.090 | 3.800 | 3.840 | 939,691 | -0.05(-1.29%) |
Aug 02, 2023 | 3.870 | 3.980 | 3.800 | 3.890 | 393,239 | -0.02(-0.51%) |