Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.080 | 1.400 | 0.9900 | 1.270 | 837,396 | +0.24(+23.30%) |
Aug 30, 2023 | 1.070 | 1.100 | 1.000 | 1.030 | 95,080 | -0.07(-6.79%) |
Aug 29, 2023 | 1.180 | 1.200 | 1.030 | 1.105 | 193,683 | -0.12(-9.58%) |
Aug 28, 2023 | 1.300 | 1.369 | 1.180 | 1.222 | 79,067 | -0.08(-5.99%) |
Aug 25, 2023 | 1.250 | 1.469 | 1.180 | 1.300 | 93,132 | +0.01(+0.78%) |
Aug 24, 2023 | 1.430 | 1.430 | 1.260 | 1.290 | 62,653 | -0.12(-8.51%) |
Aug 23, 2023 | 1.500 | 1.580 | 1.340 | 1.410 | 115,338 | -0.13(-8.44%) |
Aug 22, 2023 | 1.530 | 1.730 | 1.530 | 1.540 | 87,094 | -0.02(-1.28%) |
Aug 21, 2023 | 1.600 | 1.621 | 1.550 | 1.560 | 34,346 | -0.02(-1.27%) |
Aug 18, 2023 | 1.570 | 1.630 | 1.514 | 1.580 | 71,860 | -0.04(-2.47%) |
Aug 17, 2023 | 1.610 | 2.050 | 1.510 | 1.620 | 849,025 | +0.01(+0.62%) |
Aug 16, 2023 | 1.630 | 1.720 | 1.570 | 1.610 | 75,213 | -0.06(-3.88%) |
Aug 15, 2023 | 1.580 | 1.720 | 1.510 | 1.675 | 102,729 | +0.05(+2.76%) |
Aug 14, 2023 | 1.670 | 1.700 | 1.570 | 1.630 | 56,857 | -0.07(-4.12%) |
Aug 11, 2023 | 1.800 | 1.870 | 1.650 | 1.700 | 174,854 | -0.15(-8.10%) |
Aug 10, 2023 | 2.090 | 2.180 | 1.750 | 1.850 | 292,671 | -0.28(-13.15%) |
Aug 09, 2023 | 2.120 | 2.540 | 1.990 | 2.130 | 839,003 | -0.02(-0.93%) |
Aug 08, 2023 | 1.970 | 2.450 | 1.960 | 2.150 | 471,048 | -0.09(-4.19%) |
Aug 07, 2023 | 1.820 | 2.400 | 1.730 | 2.244 | 1,530,566 | +0.43(+23.98%) |
Aug 04, 2023 | 1.870 | 2.020 | 1.803 | 1.810 | 215,528 | -0.07(-3.72%) |
Aug 03, 2023 | 2.050 | 2.050 | 1.830 | 1.880 | 227,977 | -0.21(-10.05%) |
Aug 02, 2023 | 2.210 | 2.350 | 1.640 | 2.090 | 1,928,649 | +0.08(+3.98%) |
Aug 01, 2023 | 1.980 | 2.280 | 1.893 | 2.010 | 303,614 | -0.02(-0.93%) |
Jul 31, 2023 | 2.099 | 2.099 | 1.953 | 2.029 | 36,338 | -0.07(-3.11%) |
Jul 28, 2023 | 2.070 | 2.250 | 1.890 | 2.094 | 396,807 | +0.20(+10.78%) |
Jul 27, 2023 | 2.010 | 2.177 | 1.849 | 1.890 | 284,978 | +0.00(+0.00%) |
Jul 26, 2023 | 1.920 | 1.944 | 1.831 | 1.890 | 13,698 | +0.02(+0.82%) |
Jul 25, 2023 | 2.016 | 2.016 | 1.875 | 1.875 | 26,591 | -0.05(-2.50%) |
Jul 24, 2023 | 1.921 | 1.950 | 1.846 | 1.923 | 22,421 | -0.03(-1.54%) |
Jul 21, 2023 | 1.980 | 2.025 | 1.875 | 1.953 | 14,070 | -0.05(-2.35%) |
Jul 20, 2023 | 1.890 | 2.066 | 1.803 | 2.000 | 69,560 | +0.10(+5.41%) |
Jul 19, 2023 | 1.848 | 1.950 | 1.848 | 1.897 | 27,182 | +0.04(+2.02%) |
Jul 18, 2023 | 1.920 | 1.980 | 1.800 | 1.860 | 29,193 | -0.07(-3.43%) |
Jul 17, 2023 | 2.013 | 2.013 | 1.898 | 1.926 | 41,437 | -0.02(-1.20%) |
Jul 14, 2023 | 2.094 | 2.102 | 1.899 | 1.949 | 109,003 | -0.15(-7.04%) |
Jul 13, 2023 | 2.130 | 2.160 | 2.070 | 2.097 | 49,752 | -0.05(-2.22%) |
Jul 12, 2023 | 2.220 | 2.217 | 2.070 | 2.145 | 45,811 | +0.04(+1.97%) |
Jul 11, 2023 | 2.160 | 2.250 | 2.070 | 2.103 | 39,824 | -0.03(-1.39%) |
Jul 10, 2023 | 2.190 | 2.186 | 2.070 | 2.133 | 57,637 | -0.01(-0.56%) |
Jul 07, 2023 | 2.160 | 2.235 | 2.094 | 2.145 | 35,650 | -0.04(-1.95%) |
Jul 06, 2023 | 2.237 | 2.309 | 2.010 | 2.188 | 61,342 | -0.06(-2.77%) |
Jul 05, 2023 | 2.310 | 2.398 | 2.220 | 2.250 | 88,960 | -0.15(-6.17%) |
Jul 03, 2023 | 2.370 | 2.400 | 2.317 | 2.398 | 22,270 | +0.09(+3.81%) |
Jun 30, 2023 | 2.430 | 2.460 | 2.310 | 2.310 | 29,571 | -0.06(-2.53%) |
Jun 29, 2023 | 2.550 | 2.567 | 2.340 | 2.370 | 32,376 | -0.14(-5.62%) |
Jun 28, 2023 | 2.559 | 2.610 | 2.460 | 2.511 | 14,209 | -0.01(-0.36%) |
Jun 27, 2023 | 2.640 | 2.700 | 2.462 | 2.520 | 33,487 | -0.10(-4.00%) |
Jun 26, 2023 | 2.730 | 2.729 | 2.611 | 2.625 | 44,499 | +0.01(+0.56%) |
Jun 23, 2023 | 2.790 | 2.790 | 2.280 | 2.610 | 69,965 | -0.06(-2.25%) |
Jun 22, 2023 | 2.910 | 2.898 | 2.253 | 2.670 | 131,069 | -0.23(-7.86%) |
Jun 21, 2023 | 3.120 | 3.120 | 2.850 | 2.898 | 64,119 | -0.19(-6.21%) |
Jun 20, 2023 | 3.060 | 3.180 | 3.000 | 3.090 | 52,364 | +0.00(+0.00%) |
Jun 16, 2023 | 3.360 | 3.360 | 3.030 | 3.090 | 114,889 | -0.21(-6.36%) |
Jun 15, 2023 | 3.450 | 3.540 | 3.210 | 3.300 | 183,962 | -0.30(-8.33%) |
Jun 14, 2023 | 3.630 | 3.690 | 3.420 | 3.600 | 234,359 | +0.15(+4.35%) |
Jun 13, 2023 | 3.480 | 3.506 | 3.390 | 3.450 | 28,187 | -0.06(-1.71%) |
Jun 12, 2023 | 3.300 | 3.570 | 3.300 | 3.510 | 64,793 | +0.09(+2.63%) |
Jun 09, 2023 | 3.420 | 3.570 | 3.360 | 3.420 | 46,116 | -0.09(-2.56%) |
Jun 08, 2023 | 3.480 | 3.570 | 3.420 | 3.510 | 61,690 | +0.03(+0.86%) |
Jun 07, 2023 | 3.510 | 3.684 | 3.360 | 3.480 | 120,929 | +0.03(+0.87%) |
Jun 06, 2023 | 3.690 | 3.780 | 3.360 | 3.450 | 94,628 | -0.27(-7.26%) |
Jun 05, 2023 | 3.930 | 3.930 | 3.690 | 3.720 | 73,606 | -0.15(-3.88%) |
Jun 02, 2023 | 3.840 | 3.870 | 3.720 | 3.870 | 72,077 | +0.00(+0.00%) |