Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.590 | 1.620 | 1.380 | 1.400 | 2,519,060 | -0.17(-10.83%) |
Sep 28, 2023 | 1.500 | 1.590 | 1.500 | 1.570 | 879,457 | +0.05(+3.29%) |
Sep 27, 2023 | 1.570 | 1.610 | 1.500 | 1.520 | 1,356,042 | -0.06(-3.80%) |
Sep 26, 2023 | 1.580 | 1.600 | 1.520 | 1.580 | 941,099 | -0.02(-1.25%) |
Sep 25, 2023 | 1.640 | 1.680 | 1.580 | 1.600 | 1,572,578 | -0.06(-3.61%) |
Sep 22, 2023 | 1.780 | 1.810 | 1.650 | 1.660 | 1,416,778 | -0.08(-4.60%) |
Sep 21, 2023 | 1.750 | 1.800 | 1.700 | 1.740 | 1,444,678 | -0.03(-1.69%) |
Sep 20, 2023 | 1.860 | 1.920 | 1.770 | 1.770 | 3,176,704 | -0.09(-4.84%) |
Sep 19, 2023 | 1.680 | 1.980 | 1.550 | 1.860 | 8,396,272 | +0.17(+10.06%) |
Sep 18, 2023 | 1.900 | 1.980 | 1.680 | 1.690 | 3,834,900 | -0.23(-11.98%) |
Sep 15, 2023 | 2.180 | 2.180 | 1.870 | 1.920 | 8,698,580 | -0.26(-11.93%) |
Sep 14, 2023 | 2.240 | 2.330 | 2.150 | 2.180 | 2,030,104 | -0.08(-3.54%) |
Sep 13, 2023 | 2.290 | 2.340 | 2.240 | 2.260 | 1,481,210 | -0.06(-2.59%) |
Sep 12, 2023 | 2.280 | 2.340 | 2.230 | 2.320 | 1,822,434 | +0.04(+1.75%) |
Sep 11, 2023 | 2.360 | 2.380 | 2.250 | 2.280 | 2,524,154 | -0.14(-5.79%) |
Sep 08, 2023 | 2.350 | 2.445 | 2.295 | 2.420 | 2,296,464 | +0.06(+2.54%) |
Sep 07, 2023 | 2.330 | 2.425 | 2.212 | 2.360 | 3,059,770 | -0.06(-2.48%) |
Sep 06, 2023 | 2.300 | 2.450 | 2.250 | 2.420 | 2,960,684 | +0.08(+3.42%) |
Sep 05, 2023 | 2.500 | 2.500 | 2.250 | 2.340 | 2,554,781 | -0.16(-6.40%) |
Sep 01, 2023 | 2.550 | 2.590 | 2.430 | 2.500 | 2,110,896 | +0.01(+0.40%) |
Aug 31, 2023 | 2.500 | 2.640 | 2.480 | 2.490 | 2,483,874 | -0.01(-0.40%) |
Aug 30, 2023 | 2.470 | 2.662 | 2.440 | 2.500 | 2,944,381 | +0.08(+3.31%) |
Aug 29, 2023 | 2.360 | 2.580 | 2.320 | 2.420 | 3,151,158 | +0.07(+2.98%) |
Aug 28, 2023 | 2.510 | 2.530 | 2.315 | 2.350 | 3,401,213 | -0.16(-6.37%) |
Aug 25, 2023 | 2.540 | 2.570 | 2.390 | 2.510 | 3,358,063 | -0.09(-3.46%) |
Aug 24, 2023 | 2.660 | 2.680 | 2.510 | 2.600 | 2,951,763 | -0.07(-2.62%) |
Aug 23, 2023 | 2.520 | 2.780 | 2.420 | 2.670 | 6,212,617 | +0.11(+4.30%) |
Aug 22, 2023 | 2.940 | 2.940 | 2.460 | 2.560 | 9,221,343 | -0.35(-12.03%) |
Aug 21, 2023 | 2.690 | 3.180 | 2.630 | 2.910 | 30,998,030 | +0.45(+18.29%) |
Aug 18, 2023 | 2.310 | 2.780 | 2.080 | 2.460 | 21,507,130 | +0.04(+1.65%) |
Aug 17, 2023 | 2.740 | 2.750 | 2.360 | 2.420 | 9,192,103 | -0.44(-15.38%) |
Aug 16, 2023 | 3.290 | 3.400 | 2.810 | 2.860 | 9,165,011 | -0.55(-16.13%) |
Aug 15, 2023 | 3.560 | 3.580 | 3.315 | 3.410 | 4,786,879 | -0.19(-5.28%) |
Aug 14, 2023 | 3.350 | 3.760 | 3.245 | 3.600 | 9,875,573 | +0.04(+1.12%) |
Aug 11, 2023 | 3.690 | 3.730 | 3.200 | 3.560 | 12,504,176 | -0.32(-8.25%) |
Aug 10, 2023 | 4.250 | 4.380 | 3.770 | 3.880 | 10,634,226 | -0.36(-8.49%) |
Aug 09, 2023 | 4.830 | 4.950 | 4.020 | 4.240 | 17,731,532 | -0.61(-12.58%) |
Aug 08, 2023 | 5.030 | 5.390 | 4.850 | 4.850 | 19,525,588 | -0.38(-7.27%) |
Aug 07, 2023 | 4.360 | 5.460 | 4.180 | 5.230 | 45,429,544 | +0.46(+9.64%) |
Aug 04, 2023 | 5.470 | 5.650 | 4.630 | 4.770 | 95,609,952 | +1.25(+35.51%) |
Aug 03, 2023 | 3.340 | 4.239 | 3.140 | 3.520 | 89,302,960 | -0.15(-4.09%) |
Aug 02, 2023 | 4.610 | 4.670 | 3.450 | 3.670 | 59,296,804 | -1.71(-31.78%) |
Aug 01, 2023 | 5.070 | 5.910 | 4.630 | 5.380 | 150,404,384 | +1.11(+26.00%) |
Jul 31, 2023 | 3.260 | 4.790 | 3.120 | 4.270 | 173,154,192 | +1.19(+38.64%) |
Jul 28, 2023 | 3.530 | 3.570 | 2.670 | 3.080 | 109,823,368 | +0.11(+3.70%) |
Jul 27, 2023 | 2.230 | 3.750 | 2.110 | 2.970 | 208,573,744 | +1.07(+56.32%) |
Jul 26, 2023 | 1.260 | 2.130 | 1.260 | 1.900 | 71,101,392 | +0.57(+42.86%) |
Jul 25, 2023 | 1.490 | 1.540 | 1.220 | 1.330 | 17,572,368 | -0.25(-15.82%) |
Jul 24, 2023 | 1.170 | 1.820 | 1.160 | 1.580 | 132,366,480 | +0.68(+75.56%) |
Jul 21, 2023 | 0.6800 | 1.040 | 0.6697 | 0.9000 | 20,260,874 | +0.23(+35.26%) |
Jul 20, 2023 | 0.6321 | 0.6890 | 0.6100 | 0.6654 | 2,717,589 | +0.02(+3.73%) |
Jul 19, 2023 | 0.6100 | 0.6797 | 0.6100 | 0.6415 | 2,619,530 | +0.02(+3.55%) |
Jul 18, 2023 | 0.6600 | 0.6867 | 0.6177 | 0.6195 | 2,254,106 | -0.03(-4.69%) |
Jul 17, 2023 | 0.6700 | 0.6964 | 0.6500 | 0.6500 | 1,486,837 | +0.01(+1.28%) |
Jul 14, 2023 | 0.7200 | 0.7200 | 0.6409 | 0.6418 | 2,548,133 | -0.06(-8.31%) |
Jul 13, 2023 | 0.7200 | 0.7391 | 0.7000 | 0.7000 | 1,041,654 | -0.01(-1.17%) |
Jul 12, 2023 | 0.7500 | 0.7480 | 0.7000 | 0.7083 | 1,612,190 | -0.01(-1.71%) |
Jul 11, 2023 | 0.7188 | 0.7923 | 0.7005 | 0.7206 | 1,606,214 | +0.01(+1.49%) |
Jul 10, 2023 | 0.7265 | 0.7500 | 0.7000 | 0.7100 | 1,172,603 | -0.03(-3.86%) |
Jul 07, 2023 | 0.7400 | 0.7641 | 0.7351 | 0.7385 | 768,075 | +0.01(+0.78%) |
Jul 06, 2023 | 0.7500 | 0.7675 | 0.7325 | 0.7328 | 751,846 | -0.03(-3.58%) |
Jul 05, 2023 | 0.8163 | 0.8163 | 0.7530 | 0.7600 | 1,308,508 | -0.06(-6.76%) |