Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.920 | 2.040 | 1.870 | 1.880 | 1,161,350 | -0.04(-2.08%) |
Aug 30, 2023 | 2.070 | 2.105 | 1.900 | 1.920 | 1,850,280 | -0.15(-7.25%) |
Aug 29, 2023 | 1.970 | 2.085 | 1.917 | 2.070 | 1,409,733 | +0.10(+5.08%) |
Aug 28, 2023 | 1.890 | 1.990 | 1.880 | 1.970 | 884,165 | +0.10(+5.35%) |
Aug 25, 2023 | 1.820 | 1.890 | 1.800 | 1.870 | 950,458 | +0.05(+2.75%) |
Aug 24, 2023 | 1.900 | 1.900 | 1.810 | 1.820 | 1,293,937 | -0.09(-4.71%) |
Aug 23, 2023 | 1.950 | 2.030 | 1.910 | 1.910 | 1,101,428 | -0.06(-3.05%) |
Aug 22, 2023 | 1.950 | 1.990 | 1.875 | 1.970 | 1,219,396 | +0.05(+2.60%) |
Aug 21, 2023 | 1.940 | 1.975 | 1.890 | 1.920 | 1,269,810 | -0.01(-0.52%) |
Aug 18, 2023 | 1.920 | 1.950 | 1.855 | 1.930 | 999,642 | +0.01(+0.52%) |
Aug 17, 2023 | 1.930 | 1.980 | 1.870 | 1.920 | 2,257,121 | -0.03(-1.54%) |
Aug 16, 2023 | 2.000 | 2.030 | 1.910 | 1.950 | 1,658,228 | -0.04(-2.01%) |
Aug 15, 2023 | 2.100 | 2.125 | 1.960 | 1.990 | 2,555,369 | -0.15(-7.01%) |
Aug 14, 2023 | 2.280 | 2.280 | 2.030 | 2.140 | 2,615,852 | -0.17(-7.36%) |
Aug 11, 2023 | 2.200 | 2.480 | 2.005 | 2.310 | 5,342,499 | +0.09(+4.05%) |
Aug 10, 2023 | 2.330 | 2.550 | 2.215 | 2.220 | 4,939,022 | -0.08(-3.48%) |
Aug 09, 2023 | 2.660 | 3.135 | 2.250 | 2.300 | 10,252,255 | -1.16(-33.53%) |
Aug 08, 2023 | 3.340 | 3.510 | 3.110 | 3.460 | 3,081,438 | +0.08(+2.37%) |
Aug 07, 2023 | 3.440 | 3.450 | 3.300 | 3.380 | 931,455 | -0.09(-2.59%) |
Aug 04, 2023 | 3.590 | 3.590 | 3.381 | 3.470 | 1,048,623 | -0.03(-1.00%) |
Aug 03, 2023 | 3.490 | 3.650 | 3.480 | 3.505 | 471,390 | -0.00(-0.14%) |
Aug 02, 2023 | 3.720 | 3.720 | 3.360 | 3.510 | 1,111,408 | -0.24(-6.40%) |
Aug 01, 2023 | 3.760 | 3.870 | 3.730 | 3.750 | 1,076,118 | -0.05(-1.32%) |
Jul 31, 2023 | 3.700 | 3.810 | 3.660 | 3.800 | 906,402 | +0.12(+3.26%) |
Jul 28, 2023 | 3.630 | 3.705 | 3.590 | 3.680 | 1,188,066 | +0.05(+1.38%) |
Jul 27, 2023 | 3.610 | 3.760 | 3.560 | 3.630 | 1,676,712 | +0.05(+1.40%) |
Jul 26, 2023 | 3.470 | 3.635 | 3.452 | 3.580 | 882,813 | +0.03(+0.85%) |
Jul 25, 2023 | 3.830 | 3.850 | 3.460 | 3.550 | 1,823,607 | -0.24(-6.33%) |
Jul 24, 2023 | 3.670 | 3.810 | 3.440 | 3.790 | 2,187,251 | +0.14(+3.84%) |
Jul 21, 2023 | 3.480 | 3.705 | 3.460 | 3.650 | 2,025,923 | +0.20(+5.80%) |
Jul 20, 2023 | 3.350 | 3.470 | 3.190 | 3.450 | 1,203,539 | +0.11(+3.29%) |
Jul 19, 2023 | 3.300 | 3.575 | 3.300 | 3.340 | 2,182,156 | +0.06(+1.83%) |
Jul 18, 2023 | 3.330 | 3.480 | 3.210 | 3.280 | 1,637,909 | -0.04(-1.20%) |
Jul 17, 2023 | 3.140 | 3.360 | 3.030 | 3.320 | 1,245,659 | +0.19(+6.07%) |
Jul 14, 2023 | 3.250 | 3.280 | 3.120 | 3.130 | 896,028 | -0.10(-3.10%) |
Jul 13, 2023 | 3.270 | 3.350 | 3.165 | 3.230 | 1,221,615 | -0.05(-1.52%) |
Jul 12, 2023 | 3.180 | 3.295 | 3.080 | 3.280 | 1,399,924 | +0.15(+4.79%) |
Jul 11, 2023 | 3.190 | 3.230 | 3.090 | 3.130 | 988,131 | -0.07(-2.19%) |
Jul 10, 2023 | 3.110 | 3.210 | 3.025 | 3.200 | 1,280,070 | +0.07(+2.24%) |
Jul 07, 2023 | 3.040 | 3.220 | 3.020 | 3.130 | 1,284,046 | +0.11(+3.64%) |
Jul 06, 2023 | 3.060 | 3.070 | 2.940 | 3.020 | 1,181,683 | -0.13(-4.13%) |
Jul 05, 2023 | 3.250 | 3.250 | 3.075 | 3.150 | 1,439,168 | -0.12(-3.67%) |
Jul 03, 2023 | 3.200 | 3.300 | 3.170 | 3.270 | 1,467,848 | +0.05(+1.55%) |
Jun 30, 2023 | 2.970 | 3.270 | 2.930 | 3.220 | 3,458,490 | +0.26(+8.78%) |
Jun 29, 2023 | 2.840 | 2.970 | 2.790 | 2.960 | 4,339,298 | +0.12(+4.23%) |
Jun 28, 2023 | 2.610 | 2.850 | 2.600 | 2.840 | 1,910,801 | +0.20(+7.58%) |
Jun 27, 2023 | 2.530 | 2.680 | 2.425 | 2.640 | 2,274,447 | +0.11(+4.35%) |
Jun 26, 2023 | 2.520 | 2.590 | 2.470 | 2.530 | 2,295,601 | -0.01(-0.39%) |
Jun 23, 2023 | 2.640 | 2.640 | 2.440 | 2.540 | 6,246,759 | -0.12(-4.51%) |
Jun 22, 2023 | 2.480 | 2.710 | 2.440 | 2.660 | 3,615,623 | +0.18(+7.26%) |
Jun 21, 2023 | 2.480 | 2.540 | 2.390 | 2.480 | 1,534,748 | +0.00(+0.00%) |
Jun 20, 2023 | 2.620 | 2.620 | 2.430 | 2.480 | 1,086,569 | -0.10(-3.88%) |
Jun 16, 2023 | 2.700 | 2.750 | 2.570 | 2.580 | 2,331,324 | -0.12(-4.44%) |
Jun 15, 2023 | 2.560 | 2.710 | 2.510 | 2.700 | 1,422,078 | +0.13(+5.06%) |
Jun 14, 2023 | 2.670 | 2.675 | 2.550 | 2.570 | 1,216,572 | -0.07(-2.65%) |
Jun 13, 2023 | 2.600 | 2.670 | 2.557 | 2.640 | 2,074,154 | +0.04(+1.54%) |
Jun 12, 2023 | 2.700 | 2.750 | 2.575 | 2.600 | 1,618,886 | -0.11(-4.06%) |
Jun 09, 2023 | 2.750 | 2.770 | 2.640 | 2.710 | 1,042,337 | -0.04(-1.45%) |
Jun 08, 2023 | 2.730 | 2.775 | 2.690 | 2.750 | 793,737 | +0.01(+0.36%) |
Jun 07, 2023 | 2.730 | 2.810 | 2.680 | 2.740 | 983,965 | +0.00(+0.00%) |
Jun 06, 2023 | 2.790 | 2.840 | 2.660 | 2.740 | 1,136,105 | -0.08(-2.84%) |
Jun 05, 2023 | 2.810 | 2.890 | 2.765 | 2.820 | 923,562 | +0.00(+0.00%) |
Jun 02, 2023 | 2.840 | 2.961 | 2.750 | 2.820 | 1,216,189 | +0.04(+1.44%) |