Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.270 | 3.330 | 2.220 | 2.930 | 2,288,597 | +0.79(+36.92%) |
Sep 28, 2023 | 1.900 | 2.160 | 1.880 | 2.140 | 428,467 | +0.30(+16.30%) |
Sep 27, 2023 | 1.890 | 1.990 | 1.840 | 1.840 | 94,926 | -0.08(-4.17%) |
Sep 26, 2023 | 1.920 | 2.030 | 1.890 | 1.920 | 207,452 | +0.01(+0.52%) |
Sep 25, 2023 | 1.740 | 1.940 | 1.860 | 1.910 | 360,472 | +0.21(+12.35%) |
Sep 22, 2023 | 1.650 | 1.770 | 1.650 | 1.700 | 202,040 | +0.05(+3.03%) |
Sep 21, 2023 | 1.690 | 1.690 | 1.600 | 1.650 | 41,612 | -0.02(-1.20%) |
Sep 20, 2023 | 1.720 | 1.720 | 1.650 | 1.670 | 37,337 | -0.04(-2.34%) |
Sep 19, 2023 | 1.680 | 1.750 | 1.680 | 1.710 | 68,897 | +0.02(+1.18%) |
Sep 18, 2023 | 1.630 | 1.715 | 1.620 | 1.690 | 107,624 | +0.06(+3.68%) |
Sep 15, 2023 | 1.630 | 1.650 | 1.590 | 1.630 | 42,178 | -0.02(-1.21%) |
Sep 14, 2023 | 1.620 | 1.650 | 1.620 | 1.650 | 36,902 | +0.00(+0.00%) |
Sep 13, 2023 | 1.640 | 1.674 | 1.630 | 1.650 | 8,819 | -0.01(-0.60%) |
Sep 12, 2023 | 1.640 | 1.700 | 1.640 | 1.660 | 23,444 | -0.02(-1.19%) |
Sep 11, 2023 | 1.600 | 1.700 | 1.590 | 1.680 | 58,134 | +0.09(+5.66%) |
Sep 08, 2023 | 1.680 | 1.690 | 1.574 | 1.590 | 61,176 | -0.08(-4.79%) |
Sep 07, 2023 | 1.670 | 1.700 | 1.670 | 1.670 | 30,669 | -0.04(-2.34%) |
Sep 06, 2023 | 1.700 | 1.720 | 1.650 | 1.710 | 43,424 | +0.02(+1.18%) |
Sep 05, 2023 | 1.720 | 1.720 | 1.660 | 1.690 | 86,187 | -0.02(-1.17%) |
Sep 01, 2023 | 1.750 | 1.750 | 1.690 | 1.710 | 35,178 | +0.01(+0.59%) |
Aug 31, 2023 | 1.690 | 1.740 | 1.650 | 1.700 | 57,603 | +0.02(+1.19%) |
Aug 30, 2023 | 1.600 | 1.680 | 1.600 | 1.680 | 41,120 | +0.05(+3.07%) |
Aug 29, 2023 | 1.640 | 1.650 | 1.570 | 1.630 | 102,367 | +0.02(+1.24%) |
Aug 28, 2023 | 1.590 | 1.650 | 1.550 | 1.610 | 54,285 | +0.04(+2.55%) |
Aug 25, 2023 | 1.540 | 1.570 | 1.530 | 1.570 | 16,351 | +0.04(+2.61%) |
Aug 24, 2023 | 1.620 | 1.630 | 1.530 | 1.530 | 31,107 | -0.10(-6.13%) |
Aug 23, 2023 | 1.590 | 1.630 | 1.560 | 1.630 | 18,293 | +0.06(+3.82%) |
Aug 22, 2023 | 1.630 | 1.670 | 1.550 | 1.570 | 63,133 | -0.06(-3.68%) |
Aug 21, 2023 | 1.650 | 1.650 | 1.630 | 1.630 | 28,873 | -0.02(-1.21%) |
Aug 18, 2023 | 1.690 | 1.690 | 1.630 | 1.650 | 30,612 | -0.04(-2.37%) |
Aug 17, 2023 | 1.720 | 1.720 | 1.650 | 1.690 | 25,653 | -0.01(-0.59%) |
Aug 16, 2023 | 1.750 | 1.750 | 1.690 | 1.700 | 35,308 | -0.02(-1.16%) |
Aug 15, 2023 | 1.750 | 1.760 | 1.700 | 1.720 | 31,272 | -0.03(-1.71%) |
Aug 14, 2023 | 1.750 | 1.766 | 1.710 | 1.750 | 52,299 | +0.04(+2.34%) |
Aug 11, 2023 | 1.770 | 1.777 | 1.700 | 1.710 | 37,462 | -0.04(-2.29%) |
Aug 10, 2023 | 1.780 | 1.790 | 1.700 | 1.750 | 46,981 | -0.04(-2.23%) |
Aug 09, 2023 | 1.880 | 1.880 | 1.770 | 1.790 | 80,569 | -0.07(-3.76%) |
Aug 08, 2023 | 1.740 | 1.880 | 1.680 | 1.860 | 109,601 | +0.12(+6.90%) |
Aug 07, 2023 | 1.790 | 1.820 | 1.675 | 1.740 | 65,996 | -0.05(-2.79%) |
Aug 04, 2023 | 1.920 | 1.920 | 1.760 | 1.790 | 108,242 | -0.08(-4.28%) |
Aug 03, 2023 | 1.760 | 1.950 | 1.750 | 1.870 | 304,977 | +0.12(+6.86%) |
Aug 02, 2023 | 1.710 | 1.750 | 1.655 | 1.750 | 74,688 | +0.03(+1.74%) |
Aug 01, 2023 | 1.780 | 1.790 | 1.700 | 1.720 | 73,452 | -0.08(-4.44%) |
Jul 31, 2023 | 1.820 | 1.840 | 1.700 | 1.800 | 218,869 | +0.01(+0.56%) |
Jul 28, 2023 | 1.630 | 1.880 | 1.620 | 1.790 | 240,387 | +0.18(+11.18%) |
Jul 27, 2023 | 1.630 | 1.654 | 1.580 | 1.610 | 58,365 | +0.00(+0.00%) |
Jul 26, 2023 | 1.620 | 1.630 | 1.540 | 1.610 | 45,013 | +0.01(+0.63%) |
Jul 25, 2023 | 1.630 | 1.654 | 1.580 | 1.600 | 42,075 | -0.03(-2.14%) |
Jul 24, 2023 | 1.630 | 1.700 | 1.630 | 1.635 | 73,182 | -0.03(-2.10%) |
Jul 21, 2023 | 1.690 | 1.700 | 1.620 | 1.670 | 48,864 | +0.00(+0.00%) |
Jul 20, 2023 | 1.660 | 1.680 | 1.620 | 1.670 | 78,775 | +0.02(+1.21%) |
Jul 19, 2023 | 1.550 | 1.690 | 1.527 | 1.650 | 132,255 | +0.10(+6.45%) |
Jul 18, 2023 | 1.590 | 1.590 | 1.520 | 1.550 | 84,150 | -0.03(-1.90%) |
Jul 17, 2023 | 1.610 | 1.610 | 1.517 | 1.580 | 86,209 | +0.04(+2.27%) |
Jul 14, 2023 | 1.630 | 1.660 | 1.520 | 1.545 | 142,067 | -0.08(-4.63%) |
Jul 13, 2023 | 1.520 | 1.760 | 1.480 | 1.620 | 1,130,586 | +0.04(+2.53%) |
Jul 12, 2023 | 1.400 | 2.050 | 1.390 | 1.580 | 1,630,341 | +0.20(+14.33%) |
Jul 11, 2023 | 1.360 | 1.420 | 1.300 | 1.382 | 245,834 | +0.02(+1.62%) |
Jul 10, 2023 | 1.480 | 1.485 | 1.260 | 1.360 | 220,296 | -0.10(-6.85%) |
Jul 07, 2023 | 1.530 | 1.548 | 1.460 | 1.460 | 175,172 | -0.08(-5.19%) |
Jul 06, 2023 | 1.640 | 1.650 | 1.520 | 1.540 | 191,664 | -0.08(-4.94%) |
Jul 05, 2023 | 1.680 | 1.720 | 1.620 | 1.620 | 72,470 | -0.06(-3.57%) |