Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.800 | 2.000 | 1.780 | 1.850 | 55,895 | +0.03(+1.65%) |
Oct 30, 2023 | 1.790 | 1.870 | 1.775 | 1.820 | 63,046 | +0.04(+2.25%) |
Oct 27, 2023 | 1.890 | 1.920 | 1.720 | 1.780 | 57,853 | -0.15(-7.55%) |
Oct 26, 2023 | 2.000 | 2.015 | 1.900 | 1.925 | 39,517 | -0.07(-3.73%) |
Oct 25, 2023 | 1.940 | 2.090 | 1.930 | 2.000 | 93,482 | +0.09(+4.71%) |
Oct 24, 2023 | 1.880 | 2.000 | 1.750 | 1.910 | 57,634 | +0.01(+0.53%) |
Oct 23, 2023 | 1.950 | 2.000 | 1.750 | 1.900 | 102,599 | -0.10(-5.01%) |
Oct 20, 2023 | 1.990 | 2.050 | 1.960 | 2.000 | 54,206 | -0.04(-1.96%) |
Oct 19, 2023 | 2.270 | 2.270 | 2.000 | 2.040 | 87,691 | -0.14(-6.42%) |
Oct 18, 2023 | 1.870 | 2.375 | 1.860 | 2.180 | 326,088 | +0.30(+15.96%) |
Oct 17, 2023 | 2.000 | 2.090 | 1.865 | 1.880 | 167,747 | -0.16(-7.84%) |
Oct 16, 2023 | 2.180 | 2.300 | 1.960 | 2.040 | 165,382 | -0.23(-10.13%) |
Oct 13, 2023 | 2.380 | 2.950 | 2.260 | 2.270 | 590,522 | -0.34(-13.03%) |
Oct 12, 2023 | 2.160 | 2.830 | 2.150 | 2.610 | 844,222 | +0.07(+2.76%) |
Oct 11, 2023 | 2.310 | 2.600 | 2.270 | 2.540 | 1,993,339 | -0.33(-11.50%) |
Oct 10, 2023 | 3.270 | 3.800 | 2.490 | 2.870 | 61,849,536 | +1.18(+69.82%) |
Oct 09, 2023 | 1.400 | 2.150 | 1.330 | 1.690 | 2,396,479 | +0.27(+19.01%) |
Oct 06, 2023 | 1.380 | 1.470 | 1.310 | 1.420 | 106,766 | -0.04(-2.74%) |
Oct 05, 2023 | 1.490 | 1.700 | 1.350 | 1.460 | 706,856 | +0.11(+8.15%) |
Oct 04, 2023 | 1.310 | 1.456 | 1.250 | 1.350 | 96,222 | +0.07(+5.47%) |
Oct 03, 2023 | 1.250 | 1.280 | 1.200 | 1.280 | 52,471 | +0.03(+2.40%) |
Oct 02, 2023 | 1.240 | 1.300 | 1.230 | 1.250 | 19,351 | -0.03(-2.34%) |
Sep 29, 2023 | 1.280 | 1.330 | 1.250 | 1.280 | 61,892 | -0.01(-0.78%) |
Sep 28, 2023 | 1.250 | 1.310 | 1.210 | 1.290 | 89,240 | +0.04(+3.20%) |
Sep 27, 2023 | 1.250 | 1.350 | 1.240 | 1.250 | 43,537 | +0.01(+0.50%) |
Sep 26, 2023 | 1.296 | 1.300 | 1.230 | 1.244 | 26,872 | -0.01(-0.89%) |
Sep 25, 2023 | 1.260 | 1.270 | 1.245 | 1.255 | 8,316 | -0.06(-4.20%) |
Sep 22, 2023 | 1.310 | 1.400 | 1.280 | 1.310 | 36,833 | +0.00(+0.00%) |
Sep 21, 2023 | 1.490 | 1.497 | 1.281 | 1.310 | 91,548 | -0.22(-14.38%) |
Sep 20, 2023 | 1.770 | 1.770 | 1.480 | 1.530 | 52,085 | -0.17(-10.00%) |
Sep 19, 2023 | 1.730 | 1.820 | 1.652 | 1.700 | 57,525 | -0.12(-6.59%) |
Sep 18, 2023 | 1.670 | 1.894 | 1.609 | 1.820 | 114,724 | +0.16(+9.64%) |
Sep 15, 2023 | 1.510 | 1.683 | 1.493 | 1.660 | 94,730 | +0.15(+9.93%) |
Sep 14, 2023 | 1.380 | 1.540 | 1.380 | 1.510 | 73,374 | +0.11(+7.59%) |
Sep 13, 2023 | 1.440 | 1.440 | 1.360 | 1.403 | 20,401 | +0.03(+2.45%) |
Sep 12, 2023 | 1.420 | 1.440 | 1.370 | 1.370 | 41,999 | -0.08(-5.52%) |
Sep 11, 2023 | 1.400 | 1.450 | 76,168 | -0.16(-9.88%) | ||
Sep 06, 2023 | 1.609 | 0 | -0.07(-4.23%) | |||
Sep 05, 2023 | 1.600 | 1.680 | 1.550 | 1.680 | 150,240 | +0.03(+1.82%) |
Sep 01, 2023 | 1.680 | 1.709 | 1.560 | 1.650 | 222,919 | -0.12(-6.78%) |
Aug 31, 2023 | 1.850 | 1.938 | 1.600 | 1.770 | 2,017,967 | +0.19(+12.03%) |
Aug 30, 2023 | 1.490 | 2.030 | 1.450 | 1.580 | 1,205,003 | +0.12(+8.22%) |
Aug 29, 2023 | 1.520 | 1.530 | 1.330 | 1.460 | 162,616 | -0.10(-6.41%) |
Aug 28, 2023 | 1.750 | 1.800 | 1.455 | 1.560 | 111,839 | -0.20(-11.36%) |
Aug 25, 2023 | 1.870 | 1.940 | 1.750 | 1.760 | 60,571 | -0.07(-3.86%) |
Aug 24, 2023 | 1.810 | 1.870 | 1.780 | 1.831 | 72,755 | +0.04(+2.27%) |
Aug 23, 2023 | 1.860 | 1.900 | 1.780 | 1.790 | 90,225 | -0.05(-2.72%) |
Aug 22, 2023 | 1.890 | 2.187 | 1.720 | 1.840 | 169,113 | -0.09(-4.66%) |
Aug 21, 2023 | 2.260 | 2.459 | 1.810 | 1.930 | 262,604 | -0.39(-16.92%) |
Aug 18, 2023 | 2.860 | 2.860 | 2.281 | 2.323 | 306,709 | -0.48(-17.24%) |
Aug 17, 2023 | 2.924 | 2.992 | 2.684 | 2.807 | 254,253 | +0.15(+5.80%) |
Aug 16, 2023 | 2.583 | 2.889 | 2.532 | 2.653 | 142,125 | +0.07(+2.90%) |
Aug 15, 2023 | 2.552 | 2.633 | 2.453 | 2.578 | 78,842 | -0.05(-2.01%) |
Aug 14, 2023 | 2.750 | 2.761 | 2.530 | 2.631 | 63,045 | -0.23(-7.93%) |
Aug 11, 2023 | 2.501 | 2.952 | 2.420 | 2.858 | 254,212 | +0.35(+13.95%) |
Aug 10, 2023 | 2.420 | 2.508 | 2.314 | 2.508 | 44,125 | +0.11(+4.59%) |
Aug 09, 2023 | 2.508 | 2.523 | 2.290 | 2.398 | 77,476 | -0.07(-2.77%) |
Aug 08, 2023 | 2.574 | 2.675 | 2.442 | 2.466 | 88,790 | -0.16(-6.19%) |
Aug 07, 2023 | 2.750 | 2.763 | 2.420 | 2.629 | 78,245 | -0.07(-2.53%) |
Aug 04, 2023 | 2.662 | 2.845 | 2.662 | 2.697 | 78,136 | -0.05(-1.84%) |
Aug 03, 2023 | 2.750 | 2.794 | 2.618 | 2.748 | 91,636 | +0.04(+1.46%) |
Aug 02, 2023 | 2.801 | 2.820 | 2.695 | 2.708 | 80,031 | -0.13(-4.50%) |