Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.640 | 1.700 | 1.570 | 1.602 | 17,196 | -0.01(-0.47%) |
Sep 28, 2023 | 1.570 | 1.745 | 1.540 | 1.610 | 39,005 | +0.05(+3.21%) |
Sep 27, 2023 | 1.530 | 1.681 | 1.420 | 1.560 | 60,054 | +0.06(+4.00%) |
Sep 26, 2023 | 1.500 | 1.690 | 1.460 | 1.500 | 66,625 | -0.05(-3.23%) |
Sep 25, 2023 | 1.700 | 1.840 | 1.550 | 1.550 | 181,416 | -0.26(-14.38%) |
Sep 22, 2023 | 2.032 | 2.087 | 1.680 | 1.810 | 95,317 | -0.25(-12.01%) |
Sep 21, 2023 | 2.084 | 2.159 | 2.052 | 2.058 | 8,928 | -0.03(-1.27%) |
Sep 20, 2023 | 2.080 | 2.186 | 2.080 | 2.084 | 16,071 | -0.01(-0.61%) |
Sep 19, 2023 | 2.088 | 2.160 | 2.086 | 2.097 | 12,053 | -0.02(-1.09%) |
Sep 18, 2023 | 2.080 | 2.340 | 2.082 | 2.120 | 21,789 | -0.10(-4.64%) |
Sep 15, 2023 | 2.240 | 2.320 | 2.049 | 2.223 | 48,575 | +0.12(+5.59%) |
Sep 14, 2023 | 2.081 | 2.192 | 2.052 | 2.106 | 66,990 | -0.06(-2.99%) |
Sep 13, 2023 | 2.193 | 2.240 | 2.170 | 2.170 | 25,145 | -0.09(-4.00%) |
Sep 12, 2023 | 2.400 | 2.403 | 2.240 | 2.261 | 63,173 | -0.08(-3.35%) |
Sep 11, 2023 | 2.634 | 2.640 | 2.298 | 2.339 | 117,750 | -0.37(-13.70%) |
Sep 08, 2023 | 2.728 | 2.800 | 2.608 | 2.710 | 26,494 | -0.08(-2.95%) |
Sep 07, 2023 | 2.832 | 2.870 | 2.728 | 2.793 | 6,653 | -0.01(-0.23%) |
Sep 06, 2023 | 2.879 | 2.879 | 2.736 | 2.799 | 19,716 | -0.00(-0.14%) |
Sep 05, 2023 | 2.934 | 2.956 | 2.790 | 2.803 | 18,117 | -0.12(-4.00%) |
Sep 01, 2023 | 2.868 | 2.956 | 2.790 | 2.920 | 33,054 | +0.13(+4.79%) |
Aug 31, 2023 | 2.776 | 2.872 | 2.730 | 2.786 | 83,377 | -0.00(-0.06%) |
Aug 30, 2023 | 2.720 | 2.840 | 2.688 | 2.788 | 13,505 | -0.01(-0.23%) |
Aug 29, 2023 | 2.608 | 2.863 | 2.608 | 2.794 | 12,886 | +0.08(+3.07%) |
Aug 28, 2023 | 2.578 | 2.712 | 2.578 | 2.711 | 25,101 | +0.10(+3.64%) |
Aug 25, 2023 | 2.720 | 2.832 | 2.569 | 2.616 | 24,292 | -0.05(-1.77%) |
Aug 24, 2023 | 2.747 | 2.747 | 2.648 | 2.663 | 17,557 | -0.06(-2.09%) |
Aug 23, 2023 | 2.875 | 2.875 | 2.658 | 2.720 | 20,505 | -0.07(-2.35%) |
Aug 22, 2023 | 2.864 | 2.864 | 2.680 | 2.786 | 18,007 | -0.09(-3.12%) |
Aug 21, 2023 | 2.992 | 3.001 | 2.800 | 2.875 | 18,664 | +0.01(+0.31%) |
Aug 18, 2023 | 2.920 | 2.961 | 2.828 | 2.866 | 23,628 | -0.10(-3.24%) |
Aug 17, 2023 | 2.958 | 3.112 | 2.944 | 2.962 | 33,196 | -0.01(-0.19%) |
Aug 16, 2023 | 3.200 | 3.198 | 2.961 | 2.968 | 33,460 | -0.19(-6.08%) |
Aug 15, 2023 | 3.153 | 3.275 | 3.153 | 3.160 | 30,453 | -0.12(-3.64%) |
Aug 14, 2023 | 3.200 | 3.359 | 3.201 | 3.279 | 26,039 | +0.03(+0.96%) |
Aug 11, 2023 | 3.440 | 3.440 | 3.248 | 3.248 | 15,423 | -0.08(-2.40%) |
Aug 10, 2023 | 3.360 | 3.407 | 3.328 | 3.328 | 5,855 | -0.08(-2.35%) |
Aug 09, 2023 | 3.407 | 3.408 | 3.270 | 3.408 | 14,273 | +0.07(+2.16%) |
Aug 08, 2023 | 3.410 | 3.519 | 3.328 | 3.336 | 38,677 | -0.18(-5.21%) |
Aug 07, 2023 | 3.602 | 3.760 | 3.466 | 3.519 | 29,832 | -0.16(-4.35%) |
Aug 04, 2023 | 3.592 | 3.760 | 3.532 | 3.679 | 19,815 | +0.13(+3.58%) |
Aug 03, 2023 | 3.528 | 3.727 | 3.525 | 3.552 | 21,081 | -0.17(-4.64%) |
Aug 02, 2023 | 3.904 | 3.904 | 3.684 | 3.725 | 17,510 | -0.20(-4.98%) |
Aug 01, 2023 | 4.160 | 4.200 | 3.852 | 3.920 | 24,142 | -0.08(-2.00%) |
Jul 31, 2023 | 3.840 | 4.236 | 3.840 | 4.000 | 48,797 | +0.16(+4.25%) |
Jul 28, 2023 | 3.672 | 3.904 | 3.669 | 3.837 | 17,859 | +0.02(+0.55%) |
Jul 27, 2023 | 3.704 | 3.880 | 3.649 | 3.816 | 15,635 | +0.01(+0.21%) |
Jul 26, 2023 | 4.050 | 4.050 | 3.689 | 3.808 | 43,127 | -0.27(-6.70%) |
Jul 25, 2023 | 3.920 | 4.359 | 3.841 | 4.082 | 137,475 | +0.25(+6.51%) |
Jul 24, 2023 | 3.568 | 3.848 | 3.524 | 3.832 | 59,564 | +0.28(+7.86%) |
Jul 21, 2023 | 3.464 | 3.600 | 3.400 | 3.553 | 30,769 | +0.09(+2.59%) |
Jul 20, 2023 | 3.528 | 3.676 | 3.452 | 3.463 | 35,306 | -0.19(-5.27%) |
Jul 19, 2023 | 3.440 | 3.676 | 3.441 | 3.656 | 45,015 | +0.14(+3.86%) |
Jul 18, 2023 | 3.471 | 3.544 | 3.376 | 3.520 | 20,154 | +0.06(+1.88%) |
Jul 17, 2023 | 3.260 | 3.479 | 3.260 | 3.455 | 24,304 | +0.10(+2.98%) |
Jul 14, 2023 | 3.338 | 3.504 | 3.267 | 3.355 | 25,154 | -0.09(-2.49%) |
Jul 13, 2023 | 3.408 | 3.564 | 3.402 | 3.441 | 31,207 | +0.07(+1.99%) |
Jul 12, 2023 | 3.440 | 3.446 | 3.321 | 3.374 | 13,960 | +0.01(+0.40%) |
Jul 11, 2023 | 3.360 | 3.436 | 3.276 | 3.360 | 45,313 | +0.07(+2.14%) |
Jul 10, 2023 | 3.280 | 3.351 | 3.286 | 3.290 | 24,105 | -0.07(-2.10%) |
Jul 07, 2023 | 3.280 | 3.397 | 3.256 | 3.360 | 17,247 | +0.01(+0.24%) |
Jul 06, 2023 | 3.292 | 3.439 | 3.288 | 3.352 | 21,261 | -0.06(-1.87%) |
Jul 05, 2023 | 3.289 | 3.480 | 3.289 | 3.416 | 17,283 | +0.06(+1.67%) |