Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 2.796 | 2.926 | 2.763 | 2.836 | 79,056 | -0.11(-3.81%) |
Jul 31, 2023 | 2.860 | 2.968 | 2.750 | 2.948 | 119,354 | +0.13(+4.77%) |
Jul 28, 2023 | 2.820 | 2.860 | 2.750 | 2.814 | 118,897 | -0.05(-1.84%) |
Jul 27, 2023 | 2.860 | 2.928 | 2.752 | 2.867 | 170,701 | -0.06(-2.03%) |
Jul 26, 2023 | 3.040 | 3.040 | 2.838 | 2.926 | 211,394 | -0.11(-3.62%) |
Jul 25, 2023 | 3.740 | 3.793 | 2.972 | 3.036 | 1,772,636 | +0.28(+10.31%) |
Jul 24, 2023 | 2.928 | 3.036 | 2.710 | 2.752 | 199,117 | -0.33(-10.58%) |
Jul 21, 2023 | 3.324 | 3.324 | 2.972 | 3.078 | 326,206 | -0.22(-6.61%) |
Jul 20, 2023 | 3.577 | 3.850 | 3.106 | 3.296 | 685,861 | -0.82(-19.89%) |
Jul 19, 2023 | 4.970 | 5.388 | 4.004 | 4.114 | 5,225,904 | +0.90(+28.08%) |
Jul 18, 2023 | 2.970 | 3.370 | 2.937 | 3.212 | 1,097,416 | +0.20(+6.65%) |
Jul 17, 2023 | 2.860 | 3.034 | 2.906 | 3.012 | 60,619 | +0.06(+2.16%) |
Jul 14, 2023 | 3.080 | 3.133 | 2.904 | 2.948 | 116,371 | -0.06(-1.90%) |
Jul 13, 2023 | 3.023 | 3.023 | 2.882 | 3.005 | 98,359 | -0.04(-1.37%) |
Jul 12, 2023 | 3.111 | 3.137 | 2.968 | 3.047 | 95,628 | +0.01(+0.36%) |
Jul 11, 2023 | 3.179 | 3.212 | 2.882 | 3.036 | 327,418 | -0.19(-5.80%) |
Jul 10, 2023 | 3.670 | 3.780 | 3.208 | 3.223 | 443,160 | -0.24(-7.04%) |
Jul 07, 2023 | 3.672 | 3.733 | 3.153 | 3.467 | 289,040 | -0.01(-0.25%) |
Jul 06, 2023 | 3.960 | 4.048 | 3.445 | 3.476 | 397,992 | -0.61(-14.82%) |
Jul 05, 2023 | 3.439 | 4.176 | 3.135 | 4.081 | 1,368,422 | +0.89(+27.84%) |
Jul 03, 2023 | 2.904 | 3.454 | 2.886 | 3.192 | 459,601 | +0.39(+14.07%) |
Jun 30, 2023 | 2.963 | 2.981 | 2.675 | 2.798 | 137,446 | -0.18(-6.13%) |
Jun 29, 2023 | 3.144 | 3.190 | 2.862 | 2.981 | 132,657 | -0.13(-4.04%) |
Jun 28, 2023 | 3.586 | 3.630 | 3.106 | 3.106 | 240,049 | -0.52(-14.42%) |
Jun 27, 2023 | 3.630 | 3.727 | 3.564 | 3.630 | 131,339 | -0.11(-2.94%) |
Jun 26, 2023 | 3.960 | 3.982 | 3.652 | 3.740 | 229,715 | -0.20(-5.03%) |
Jun 23, 2023 | 4.068 | 4.506 | 3.784 | 3.938 | 595,448 | -5.96(-60.22%) |
Jun 22, 2023 | 12.14 | 12.65 | 9.676 | 9.900 | 46,251 | -2.62(-20.91%) |
Jun 21, 2023 | 13.42 | 13.64 | 12.10 | 12.52 | 16,630 | -0.68(-5.17%) |
Jun 20, 2023 | 13.89 | 14.52 | 13.20 | 13.20 | 9,675 | -0.85(-6.03%) |
Jun 16, 2023 | 13.86 | 14.36 | 13.27 | 14.05 | 21,263 | +0.26(+1.85%) |
Jun 15, 2023 | 14.23 | 14.74 | 12.43 | 13.79 | 33,923 | -0.09(-0.67%) |
Jun 14, 2023 | 16.50 | 17.60 | 13.20 | 13.88 | 44,297 | -3.01(-17.83%) |
Jun 13, 2023 | 17.39 | 18.04 | 15.40 | 16.90 | 20,157 | -0.70(-4.00%) |
Jun 12, 2023 | 17.36 | 19.36 | 16.73 | 17.60 | 15,927 | +0.31(+1.77%) |
Jun 09, 2023 | 17.16 | 18.26 | 16.94 | 17.29 | 20,767 | -0.74(-4.10%) |
Jun 08, 2023 | 21.56 | 22.66 | 16.63 | 18.03 | 144,881 | -2.65(-12.80%) |
Jun 07, 2023 | 21.34 | 22.22 | 20.68 | 20.68 | 8,316 | -1.09(-5.02%) |
Jun 06, 2023 | 22.00 | 22.88 | 21.58 | 21.77 | 7,530 | -0.45(-2.01%) |
Jun 05, 2023 | 22.44 | 23.10 | 21.56 | 22.22 | 8,476 | -0.22(-0.98%) |
Jun 02, 2023 | 23.10 | 23.10 | 21.56 | 22.44 | 6,885 | +0.66(+3.03%) |