Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.680 | 1.690 | 1.550 | 1.570 | 750,638 | -0.06(-3.68%) |
Sep 28, 2023 | 1.670 | 1.700 | 1.590 | 1.630 | 404,030 | -0.02(-1.21%) |
Sep 27, 2023 | 1.950 | 2.050 | 1.650 | 1.650 | 1,478,504 | -0.25(-13.16%) |
Sep 26, 2023 | 1.680 | 2.030 | 1.680 | 1.900 | 1,891,739 | +0.17(+9.83%) |
Sep 25, 2023 | 1.750 | 1.779 | 1.710 | 1.730 | 1,127,087 | -0.09(-4.95%) |
Sep 22, 2023 | 1.890 | 1.915 | 1.700 | 1.820 | 1,864,548 | +0.05(+2.82%) |
Sep 21, 2023 | 1.540 | 1.800 | 1.460 | 1.770 | 1,503,011 | +0.23(+14.94%) |
Sep 20, 2023 | 1.440 | 1.669 | 1.440 | 1.540 | 1,200,935 | +0.04(+2.67%) |
Sep 19, 2023 | 1.560 | 1.670 | 1.420 | 1.500 | 1,208,137 | -0.13(-7.98%) |
Sep 18, 2023 | 1.470 | 1.859 | 1.390 | 1.630 | 6,135,976 | +0.24(+17.27%) |
Sep 15, 2023 | 1.280 | 1.450 | 1.260 | 1.390 | 1,183,878 | +0.10(+7.75%) |
Sep 14, 2023 | 1.260 | 1.350 | 1.180 | 1.290 | 1,463,853 | -0.05(-3.73%) |
Sep 13, 2023 | 1.360 | 1.468 | 1.270 | 1.340 | 8,183,567 | +0.01(+0.75%) |
Sep 12, 2023 | 1.250 | 1.590 | 1.090 | 1.330 | 41,687,856 | +0.34(+34.34%) |
Sep 11, 2023 | 1.100 | 1.130 | 0.9900 | 0.9900 | 519,768 | -0.13(-11.61%) |
Sep 08, 2023 | 1.140 | 1.150 | 1.100 | 1.120 | 202,971 | -0.02(-1.75%) |
Sep 07, 2023 | 1.170 | 1.170 | 1.130 | 1.140 | 216,442 | -0.02(-1.72%) |
Sep 06, 2023 | 1.190 | 1.190 | 1.150 | 1.160 | 137,522 | -0.04(-3.33%) |
Sep 05, 2023 | 1.190 | 1.200 | 1.170 | 1.200 | 112,284 | +0.02(+1.69%) |
Sep 01, 2023 | 1.200 | 1.225 | 1.180 | 1.180 | 154,355 | -0.02(-1.67%) |
Aug 31, 2023 | 1.200 | 1.200 | 1.150 | 1.200 | 166,080 | +0.02(+1.69%) |
Aug 30, 2023 | 1.190 | 1.226 | 1.180 | 1.180 | 190,392 | -0.03(-2.48%) |
Aug 29, 2023 | 1.210 | 1.256 | 1.190 | 1.210 | 243,756 | +0.00(+0.00%) |
Aug 28, 2023 | 1.210 | 1.250 | 1.190 | 1.210 | 326,191 | +0.00(+0.00%) |
Aug 25, 2023 | 1.210 | 1.270 | 1.150 | 1.210 | 385,360 | -0.01(-0.82%) |
Aug 24, 2023 | 1.300 | 1.300 | 1.160 | 1.220 | 565,662 | -0.08(-6.15%) |
Aug 23, 2023 | 1.280 | 1.320 | 1.270 | 1.300 | 298,732 | +0.00(+0.00%) |
Aug 22, 2023 | 1.390 | 1.400 | 1.300 | 1.300 | 257,585 | -0.09(-6.47%) |
Aug 21, 2023 | 1.380 | 1.420 | 1.360 | 1.390 | 154,629 | +0.03(+2.21%) |
Aug 18, 2023 | 1.420 | 1.450 | 1.330 | 1.360 | 427,740 | -0.12(-8.11%) |
Aug 17, 2023 | 1.340 | 1.540 | 1.300 | 1.480 | 794,531 | +0.14(+10.45%) |
Aug 16, 2023 | 1.210 | 1.390 | 1.210 | 1.340 | 689,595 | +0.04(+3.08%) |
Aug 15, 2023 | 1.360 | 1.450 | 1.280 | 1.300 | 1,925,111 | -0.04(-2.99%) |
Aug 14, 2023 | 1.390 | 1.390 | 1.270 | 1.340 | 637,733 | +0.02(+1.52%) |
Aug 11, 2023 | 1.220 | 1.430 | 1.220 | 1.320 | 864,183 | +0.03(+2.33%) |
Aug 10, 2023 | 1.170 | 1.430 | 1.170 | 1.290 | 1,458,471 | +0.13(+11.21%) |
Aug 09, 2023 | 1.350 | 1.360 | 1.150 | 1.160 | 1,064,054 | -0.19(-14.07%) |
Aug 08, 2023 | 1.350 | 1.400 | 1.250 | 1.350 | 953,339 | -0.05(-3.57%) |
Aug 07, 2023 | 1.180 | 1.630 | 1.110 | 1.400 | 3,068,135 | +0.23(+19.66%) |
Aug 04, 2023 | 1.230 | 1.258 | 1.170 | 1.170 | 512,803 | -0.06(-4.88%) |
Aug 03, 2023 | 1.250 | 1.270 | 1.160 | 1.230 | 836,091 | -0.02(-1.60%) |
Aug 02, 2023 | 1.480 | 1.480 | 1.220 | 1.250 | 1,792,246 | -0.22(-14.97%) |
Aug 01, 2023 | 1.620 | 1.620 | 1.450 | 1.470 | 691,125 | -0.10(-6.37%) |
Jul 31, 2023 | 1.550 | 1.690 | 1.482 | 1.570 | 1,020,587 | +0.07(+4.67%) |
Jul 28, 2023 | 1.600 | 1.630 | 1.479 | 1.500 | 647,382 | -0.10(-6.25%) |
Jul 27, 2023 | 1.640 | 1.657 | 1.550 | 1.600 | 483,766 | -0.03(-1.84%) |
Jul 26, 2023 | 1.700 | 1.750 | 1.580 | 1.630 | 789,759 | -0.07(-4.12%) |
Jul 25, 2023 | 1.800 | 1.890 | 1.700 | 1.700 | 799,651 | -0.07(-3.95%) |
Jul 24, 2023 | 1.870 | 1.970 | 1.730 | 1.770 | 1,389,898 | -0.12(-6.35%) |
Jul 21, 2023 | 1.950 | 1.970 | 1.840 | 1.890 | 895,616 | -0.01(-0.53%) |
Jul 20, 2023 | 2.120 | 2.120 | 1.840 | 1.900 | 1,896,425 | -0.58(-23.39%) |
Jul 19, 2023 | 2.680 | 2.780 | 2.450 | 2.480 | 677,883 | -0.19(-7.12%) |
Jul 18, 2023 | 3.000 | 3.000 | 2.650 | 2.670 | 880,417 | -0.33(-10.85%) |
Jul 17, 2023 | 3.030 | 3.080 | 2.980 | 2.995 | 315,725 | -0.02(-0.83%) |
Jul 14, 2023 | 3.320 | 3.400 | 2.990 | 3.020 | 812,680 | -0.33(-9.85%) |
Jul 13, 2023 | 3.160 | 3.418 | 3.120 | 3.350 | 396,379 | +0.18(+5.68%) |
Jul 12, 2023 | 3.170 | 3.225 | 3.070 | 3.170 | 393,600 | +0.06(+1.93%) |
Jul 11, 2023 | 3.150 | 3.175 | 3.030 | 3.110 | 248,112 | -0.04(-1.27%) |
Jul 10, 2023 | 3.090 | 3.270 | 2.980 | 3.150 | 926,166 | +0.06(+1.94%) |
Jul 07, 2023 | 3.150 | 3.155 | 2.980 | 3.090 | 650,293 | +0.08(+2.66%) |
Jul 06, 2023 | 3.030 | 3.070 | 2.910 | 3.010 | 559,433 | -0.01(-0.33%) |
Jul 05, 2023 | 3.150 | 3.150 | 2.980 | 3.020 | 240,037 | -0.10(-3.21%) |