Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.570 | 1.720 | 1.510 | 1.700 | 193,137 | +0.10(+6.25%) |
Sep 28, 2023 | 1.390 | 1.680 | 1.390 | 1.600 | 352,888 | +0.21(+15.11%) |
Sep 27, 2023 | 1.360 | 1.440 | 1.360 | 1.390 | 126,274 | +0.00(+0.00%) |
Sep 26, 2023 | 1.470 | 1.470 | 1.300 | 1.390 | 351,633 | -0.06(-4.14%) |
Sep 25, 2023 | 1.630 | 1.490 | 1.422 | 1.450 | 333,533 | -0.11(-7.05%) |
Sep 22, 2023 | 1.710 | 1.725 | 1.540 | 1.560 | 189,448 | -0.14(-8.24%) |
Sep 21, 2023 | 1.660 | 1.730 | 1.610 | 1.700 | 141,913 | +0.02(+1.19%) |
Sep 20, 2023 | 1.770 | 1.810 | 1.620 | 1.680 | 289,862 | -0.09(-5.08%) |
Sep 19, 2023 | 1.870 | 1.950 | 1.730 | 1.770 | 226,864 | -0.09(-4.84%) |
Sep 18, 2023 | 1.940 | 1.970 | 1.816 | 1.860 | 313,062 | -0.11(-5.58%) |
Sep 15, 2023 | 1.990 | 2.070 | 1.870 | 1.970 | 280,538 | +0.00(+0.00%) |
Sep 14, 2023 | 1.990 | 2.040 | 1.970 | 1.970 | 172,490 | +0.00(+0.00%) |
Sep 13, 2023 | 1.970 | 2.020 | 1.930 | 1.970 | 175,754 | +0.00(+0.00%) |
Sep 12, 2023 | 1.960 | 2.000 | 1.930 | 1.970 | 176,151 | -0.03(-1.50%) |
Sep 11, 2023 | 1.910 | 2.020 | 1.910 | 2.000 | 150,440 | +0.05(+2.56%) |
Sep 08, 2023 | 2.020 | 2.020 | 1.880 | 1.950 | 239,563 | +0.04(+2.09%) |
Sep 07, 2023 | 1.950 | 1.960 | 1.860 | 1.910 | 136,415 | -0.03(-1.29%) |
Sep 06, 2023 | 1.990 | 2.060 | 1.900 | 1.935 | 183,649 | -0.06(-3.25%) |
Sep 05, 2023 | 2.080 | 2.080 | 1.960 | 2.000 | 215,230 | -0.04(-1.96%) |
Sep 01, 2023 | 2.000 | 2.062 | 2.000 | 2.040 | 142,192 | +0.03(+1.49%) |
Aug 31, 2023 | 2.050 | 2.090 | 2.000 | 2.010 | 148,628 | -0.05(-2.43%) |
Aug 30, 2023 | 2.040 | 2.140 | 2.020 | 2.060 | 163,615 | +0.01(+0.49%) |
Aug 29, 2023 | 2.030 | 2.100 | 1.990 | 2.050 | 286,307 | +0.01(+0.49%) |
Aug 28, 2023 | 2.040 | 2.070 | 2.000 | 2.040 | 197,138 | +0.00(+0.00%) |
Aug 25, 2023 | 2.050 | 2.093 | 2.000 | 2.040 | 162,402 | -0.01(-0.49%) |
Aug 24, 2023 | 2.180 | 2.250 | 2.010 | 2.050 | 242,202 | -0.11(-5.09%) |
Aug 23, 2023 | 2.200 | 2.230 | 2.090 | 2.160 | 236,250 | -0.04(-1.82%) |
Aug 22, 2023 | 2.300 | 2.315 | 2.100 | 2.200 | 329,955 | -0.11(-4.76%) |
Aug 21, 2023 | 2.210 | 2.370 | 2.200 | 2.310 | 437,053 | +0.09(+4.05%) |
Aug 18, 2023 | 1.950 | 2.275 | 1.933 | 2.220 | 651,002 | +0.25(+12.69%) |
Aug 17, 2023 | 1.910 | 2.090 | 1.900 | 1.970 | 243,789 | +0.06(+3.14%) |
Aug 16, 2023 | 1.990 | 2.033 | 1.840 | 1.910 | 441,800 | -0.11(-5.45%) |
Aug 15, 2023 | 2.070 | 2.120 | 1.920 | 2.020 | 524,129 | -0.07(-3.35%) |
Aug 14, 2023 | 2.160 | 2.160 | 2.040 | 2.090 | 287,845 | -0.05(-2.34%) |
Aug 11, 2023 | 2.150 | 2.170 | 2.020 | 2.140 | 393,080 | -0.03(-1.38%) |
Aug 10, 2023 | 2.170 | 2.240 | 2.100 | 2.170 | 205,998 | -0.01(-0.46%) |
Aug 09, 2023 | 2.220 | 2.280 | 2.150 | 2.180 | 224,924 | -0.06(-2.68%) |
Aug 08, 2023 | 2.250 | 2.261 | 2.150 | 2.240 | 202,369 | +0.01(+0.45%) |
Aug 07, 2023 | 2.350 | 2.350 | 2.110 | 2.230 | 464,631 | -0.08(-3.46%) |
Aug 04, 2023 | 2.370 | 2.400 | 2.230 | 2.310 | 383,747 | -0.03(-1.28%) |
Aug 03, 2023 | 2.300 | 2.380 | 2.270 | 2.340 | 187,400 | +0.04(+1.74%) |
Aug 02, 2023 | 2.500 | 2.550 | 2.260 | 2.300 | 610,781 | -0.22(-8.73%) |
Aug 01, 2023 | 2.650 | 2.650 | 2.500 | 2.520 | 476,867 | -0.07(-2.70%) |
Jul 31, 2023 | 2.600 | 2.700 | 2.520 | 2.590 | 1,183,129 | -0.51(-16.45%) |
Jul 28, 2023 | 2.840 | 3.250 | 2.840 | 3.100 | 291,061 | +0.26(+9.15%) |
Jul 27, 2023 | 3.350 | 3.400 | 2.770 | 2.840 | 691,327 | -0.43(-13.15%) |
Jul 26, 2023 | 3.160 | 3.320 | 3.080 | 3.270 | 183,190 | +0.11(+3.48%) |
Jul 25, 2023 | 3.100 | 3.223 | 3.010 | 3.160 | 123,103 | +0.06(+1.94%) |
Jul 24, 2023 | 3.450 | 3.490 | 3.000 | 3.100 | 292,412 | -0.31(-9.09%) |
Jul 21, 2023 | 3.360 | 3.490 | 3.309 | 3.410 | 178,113 | +0.11(+3.33%) |
Jul 20, 2023 | 3.360 | 3.400 | 3.250 | 3.300 | 134,095 | -0.07(-2.08%) |
Jul 19, 2023 | 3.140 | 3.440 | 3.021 | 3.370 | 198,056 | +0.19(+5.97%) |
Jul 18, 2023 | 3.000 | 3.490 | 2.995 | 3.180 | 578,980 | +0.18(+6.00%) |
Jul 17, 2023 | 2.730 | 3.000 | 2.700 | 3.000 | 361,586 | +0.31(+11.52%) |
Jul 14, 2023 | 2.700 | 2.750 | 2.620 | 2.690 | 77,257 | +0.01(+0.37%) |
Jul 13, 2023 | 2.720 | 2.790 | 2.630 | 2.680 | 101,044 | -0.06(-2.19%) |
Jul 12, 2023 | 2.620 | 2.740 | 2.520 | 2.740 | 132,429 | +0.12(+4.58%) |
Jul 11, 2023 | 2.680 | 2.680 | 2.520 | 2.620 | 81,107 | +0.01(+0.38%) |
Jul 10, 2023 | 2.550 | 2.680 | 2.500 | 2.610 | 102,132 | +0.10(+3.98%) |
Jul 07, 2023 | 2.440 | 2.570 | 2.440 | 2.510 | 112,728 | +0.02(+0.80%) |
Jul 06, 2023 | 2.630 | 2.740 | 2.430 | 2.490 | 164,364 | -0.14(-5.32%) |
Jul 05, 2023 | 2.450 | 2.690 | 2.410 | 2.630 | 205,762 | +0.13(+5.20%) |