Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.700 | 5.700 | 5.240 | 5.350 | 230,209 | -0.32(-5.64%) |
Oct 30, 2023 | 5.430 | 5.690 | 4.810 | 5.670 | 357,196 | +0.29(+5.39%) |
Oct 27, 2023 | 4.760 | 5.600 | 4.610 | 5.380 | 659,294 | +0.66(+13.98%) |
Oct 26, 2023 | 4.070 | 4.850 | 4.070 | 4.720 | 413,445 | +0.62(+15.12%) |
Oct 25, 2023 | 3.960 | 4.340 | 3.680 | 4.100 | 350,852 | +0.01(+0.37%) |
Oct 24, 2023 | 4.680 | 4.750 | 4.070 | 4.085 | 400,946 | -0.63(-13.45%) |
Oct 23, 2023 | 5.070 | 5.200 | 4.650 | 4.720 | 401,147 | -0.46(-8.88%) |
Oct 20, 2023 | 4.810 | 5.390 | 4.800 | 5.180 | 474,022 | +0.16(+3.19%) |
Oct 19, 2023 | 5.720 | 5.969 | 4.000 | 5.020 | 1,453,302 | -0.74(-12.85%) |
Oct 18, 2023 | 5.350 | 6.650 | 5.200 | 5.760 | 2,523,882 | +0.66(+12.94%) |
Oct 17, 2023 | 4.500 | 5.200 | 4.360 | 5.100 | 819,305 | +0.65(+14.61%) |
Oct 16, 2023 | 4.420 | 4.780 | 4.210 | 4.450 | 638,202 | +0.11(+2.53%) |
Oct 13, 2023 | 4.010 | 6.090 | 4.000 | 4.340 | 2,960,536 | +0.26(+6.37%) |
Oct 12, 2023 | 4.330 | 8.820 | 3.840 | 4.080 | 8,191,501 | +0.34(+9.09%) |
Oct 11, 2023 | 3.450 | 3.790 | 3.340 | 3.740 | 574,341 | +0.20(+5.65%) |
Oct 10, 2023 | 3.110 | 3.720 | 2.900 | 3.540 | 1,082,651 | +0.22(+6.63%) |
Oct 09, 2023 | 1.940 | 3.450 | 1.902 | 3.320 | 7,701,180 | +1.40(+72.92%) |
Oct 06, 2023 | 1.560 | 1.940 | 1.500 | 1.920 | 546,158 | +0.36(+23.08%) |
Oct 05, 2023 | 1.460 | 1.600 | 1.380 | 1.560 | 367,190 | +0.14(+9.86%) |
Oct 04, 2023 | 1.260 | 1.600 | 1.250 | 1.420 | 637,659 | +0.14(+10.94%) |
Oct 03, 2023 | 1.210 | 1.400 | 1.190 | 1.280 | 630,976 | -0.13(-9.22%) |
Oct 02, 2023 | 1.570 | 1.630 | 1.170 | 1.410 | 9,680,733 | -0.09(-6.00%) |
Sep 29, 2023 | 1.480 | 1.518 | 1.344 | 1.500 | 39,110 | +0.02(+1.35%) |
Sep 28, 2023 | 1.420 | 1.500 | 1.420 | 1.480 | 26,399 | +0.07(+4.96%) |
Sep 27, 2023 | 1.470 | 1.500 | 1.350 | 1.410 | 44,421 | -0.09(-6.00%) |
Sep 26, 2023 | 1.570 | 1.610 | 1.450 | 1.500 | 36,546 | +0.00(+0.00%) |
Sep 25, 2023 | 1.480 | 1.620 | 1.500 | 1.500 | 45,232 | -0.03(-1.96%) |
Sep 22, 2023 | 1.600 | 1.600 | 1.460 | 1.530 | 68,348 | -0.07(-4.38%) |
Sep 21, 2023 | 1.650 | 1.670 | 1.550 | 1.600 | 45,355 | +0.07(+4.58%) |
Sep 20, 2023 | 1.720 | 1.720 | 1.530 | 1.530 | 83,513 | -0.18(-10.53%) |
Sep 19, 2023 | 1.660 | 1.764 | 1.630 | 1.710 | 16,362 | +0.01(+0.59%) |
Sep 18, 2023 | 1.740 | 1.740 | 1.640 | 1.700 | 28,276 | -0.07(-3.95%) |
Sep 15, 2023 | 1.730 | 1.800 | 1.680 | 1.770 | 25,596 | +0.04(+2.31%) |
Sep 14, 2023 | 1.760 | 1.800 | 1.670 | 1.730 | 16,539 | +0.06(+3.59%) |
Sep 13, 2023 | 1.810 | 1.820 | 1.670 | 1.670 | 31,080 | -0.08(-4.57%) |
Sep 12, 2023 | 1.720 | 1.850 | 1.710 | 1.750 | 37,446 | +0.03(+1.74%) |
Sep 11, 2023 | 1.810 | 1.820 | 1.715 | 1.720 | 30,511 | -0.06(-3.37%) |
Sep 08, 2023 | 1.760 | 1.839 | 1.700 | 1.780 | 30,924 | +0.01(+0.56%) |
Sep 07, 2023 | 1.740 | 1.805 | 1.740 | 1.770 | 5,373 | +0.01(+0.57%) |
Sep 06, 2023 | 1.830 | 1.860 | 1.750 | 1.760 | 15,947 | -0.01(-0.81%) |
Sep 05, 2023 | 1.835 | 1.835 | 1.740 | 1.774 | 16,211 | -0.08(-4.09%) |
Sep 01, 2023 | 1.950 | 1.970 | 1.750 | 1.850 | 63,284 | -0.08(-4.15%) |
Aug 31, 2023 | 1.940 | 1.998 | 1.880 | 1.930 | 8,558 | -0.03(-1.53%) |
Aug 30, 2023 | 1.860 | 2.000 | 1.810 | 1.960 | 13,524 | +0.02(+1.03%) |
Aug 29, 2023 | 1.880 | 1.960 | 1.800 | 1.940 | 14,038 | +0.09(+4.86%) |
Aug 28, 2023 | 1.850 | 1.940 | 1.800 | 1.850 | 14,260 | -0.02(-1.07%) |
Aug 25, 2023 | 2.010 | 2.050 | 1.870 | 1.870 | 21,579 | -0.17(-8.33%) |
Aug 24, 2023 | 2.060 | 2.060 | 1.980 | 2.040 | 6,952 | -0.03(-1.45%) |
Aug 23, 2023 | 1.930 | 2.070 | 1.910 | 2.070 | 27,006 | +0.16(+8.38%) |
Aug 22, 2023 | 2.130 | 2.200 | 1.900 | 1.910 | 22,712 | -0.08(-4.02%) |
Aug 21, 2023 | 1.900 | 2.048 | 1.895 | 1.990 | 54,773 | +0.13(+6.99%) |
Aug 18, 2023 | 1.860 | 1.940 | 1.770 | 1.860 | 53,761 | -0.03(-1.59%) |
Aug 17, 2023 | 1.830 | 1.910 | 1.745 | 1.890 | 32,591 | +0.16(+9.25%) |
Aug 16, 2023 | 1.620 | 1.870 | 1.620 | 1.730 | 56,116 | +0.13(+8.12%) |
Aug 15, 2023 | 1.700 | 1.740 | 1.530 | 1.600 | 122,186 | -0.07(-4.19%) |
Aug 14, 2023 | 1.800 | 1.800 | 1.610 | 1.670 | 49,610 | -0.15(-8.40%) |
Aug 11, 2023 | 1.820 | 1.910 | 1.700 | 1.823 | 38,684 | +0.01(+0.72%) |
Aug 10, 2023 | 1.800 | 1.850 | 1.750 | 1.810 | 17,843 | +0.04(+2.26%) |
Aug 09, 2023 | 1.830 | 1.880 | 1.770 | 1.770 | 17,242 | -0.06(-3.28%) |
Aug 08, 2023 | 2.015 | 2.015 | 1.780 | 1.830 | 40,173 | -0.07(-3.68%) |
Aug 07, 2023 | 1.980 | 1.980 | 1.890 | 1.900 | 25,633 | -0.14(-6.86%) |
Aug 04, 2023 | 2.050 | 2.110 | 1.900 | 2.040 | 24,536 | -0.07(-3.32%) |
Aug 03, 2023 | 1.995 | 2.191 | 1.870 | 2.110 | 13,625 | +0.12(+6.03%) |
Aug 02, 2023 | 1.980 | 2.000 | 1.900 | 1.990 | 26,749 | +0.01(+0.51%) |