Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.680 | 2.170 | 1.510 | 1.970 | 1,045,225 | +0.30(+17.96%) |
Oct 30, 2023 | 1.010 | 1.830 | 1.000 | 1.670 | 5,978,665 | +0.67(+66.33%) |
Oct 27, 2023 | 1.070 | 1.070 | 1.000 | 1.004 | 12,900 | -0.05(-4.38%) |
Oct 26, 2023 | 1.155 | 1.155 | 1.000 | 1.050 | 26,539 | -0.07(-6.25%) |
Oct 25, 2023 | 1.210 | 1.205 | 1.120 | 1.120 | 14,299 | -0.03(-2.61%) |
Oct 24, 2023 | 1.430 | 1.430 | 1.120 | 1.150 | 17,161 | +0.04(+3.60%) |
Oct 23, 2023 | 1.110 | 1.180 | 1.110 | 1.110 | 15,924 | -0.02(-1.77%) |
Oct 20, 2023 | 1.140 | 1.232 | 1.110 | 1.130 | 8,920 | -0.03(-2.59%) |
Oct 19, 2023 | 1.190 | 1.240 | 1.150 | 1.160 | 10,658 | -0.03(-2.52%) |
Oct 18, 2023 | 1.220 | 1.250 | 1.160 | 1.190 | 5,439 | -0.01(-0.83%) |
Oct 17, 2023 | 1.200 | 1.237 | 1.132 | 1.200 | 9,644 | +0.01(+0.84%) |
Oct 16, 2023 | 1.210 | 1.230 | 1.150 | 1.190 | 47,155 | -0.06(-4.80%) |
Oct 13, 2023 | 1.240 | 1.270 | 1.110 | 1.250 | 85,736 | +0.13(+11.61%) |
Oct 12, 2023 | 1.130 | 1.210 | 1.080 | 1.120 | 61,723 | -0.03(-2.61%) |
Oct 11, 2023 | 1.150 | 1.440 | 1.150 | 1.150 | 139,543 | +0.00(+0.00%) |
Oct 10, 2023 | 1.100 | 1.240 | 1.100 | 1.150 | 56,081 | +0.08(+7.48%) |
Oct 09, 2023 | 1.170 | 1.190 | 1.050 | 1.070 | 42,163 | -0.09(-7.76%) |
Oct 06, 2023 | 1.130 | 1.230 | 1.060 | 1.160 | 31,993 | -0.01(-0.85%) |
Oct 05, 2023 | 1.290 | 1.290 | 0.9646 | 1.170 | 68,333 | -0.05(-4.10%) |
Oct 04, 2023 | 1.500 | 1.500 | 1.210 | 1.220 | 41,173 | -0.15(-10.95%) |
Oct 03, 2023 | 1.620 | 1.620 | 1.310 | 1.370 | 34,202 | -0.25(-15.43%) |
Oct 02, 2023 | 1.750 | 1.818 | 1.600 | 1.620 | 33,405 | -0.05(-2.99%) |
Sep 29, 2023 | 1.980 | 2.080 | 1.600 | 1.670 | 302,352 | -0.35(-17.33%) |
Sep 28, 2023 | 2.040 | 2.180 | 1.930 | 2.020 | 399,035 | -0.04(-2.17%) |
Sep 27, 2023 | 2.010 | 2.290 | 1.804 | 2.065 | 269,563 | -0.02(-0.73%) |
Sep 26, 2023 | 2.030 | 2.500 | 1.850 | 2.080 | 382,421 | +0.05(+2.46%) |
Sep 25, 2023 | 2.120 | 2.130 | 2.002 | 2.030 | 67,766 | -0.14(-6.60%) |
Sep 22, 2023 | 2.130 | 2.290 | 2.100 | 2.174 | 25,519 | +0.02(+0.92%) |
Sep 21, 2023 | 2.330 | 2.396 | 2.100 | 2.154 | 45,223 | -0.24(-9.89%) |
Sep 20, 2023 | 2.590 | 2.720 | 2.310 | 2.390 | 89,518 | -0.28(-10.64%) |
Sep 19, 2023 | 2.690 | 2.800 | 2.620 | 2.675 | 26,642 | -0.08(-2.74%) |
Sep 18, 2023 | 3.000 | 3.000 | 2.750 | 2.750 | 28,826 | -0.31(-10.13%) |
Sep 15, 2023 | 2.780 | 3.080 | 2.640 | 3.060 | 128,218 | -0.19(-5.99%) |
Sep 14, 2023 | 3.600 | 3.675 | 3.158 | 3.255 | 111,489 | -0.36(-10.07%) |
Sep 13, 2023 | 3.900 | 4.048 | 3.450 | 3.619 | 71,100 | -0.49(-11.93%) |
Sep 12, 2023 | 4.200 | 4.470 | 3.915 | 4.110 | 137,837 | +0.25(+6.41%) |
Sep 11, 2023 | 3.900 | 4.425 | 3.621 | 3.862 | 86,115 | +0.03(+0.66%) |
Sep 08, 2023 | 4.500 | 4.500 | 3.645 | 3.837 | 183,675 | -1.26(-24.76%) |
Sep 07, 2023 | 2.655 | 5.519 | 2.647 | 5.100 | 1,712,954 | +2.41(+89.94%) |
Sep 06, 2023 | 2.745 | 2.745 | 2.550 | 2.685 | 17,905 | -0.02(-0.56%) |
Sep 05, 2023 | 2.700 | 2.759 | 2.678 | 2.700 | 7,252 | -0.04(-1.42%) |
Sep 01, 2023 | 2.763 | 2.763 | 2.678 | 2.739 | 6,906 | +0.04(+1.33%) |
Aug 31, 2023 | 2.840 | 2.840 | 2.678 | 2.703 | 6,766 | -0.07(-2.59%) |
Aug 30, 2023 | 2.745 | 2.820 | 2.679 | 2.775 | 12,627 | +0.00(+0.00%) |
Aug 29, 2023 | 2.775 | 2.850 | 2.678 | 2.775 | 28,653 | -0.10(-3.34%) |
Aug 28, 2023 | 2.775 | 2.907 | 2.775 | 2.871 | 4,452 | -0.04(-1.24%) |
Aug 25, 2023 | 2.988 | 2.988 | 2.733 | 2.907 | 15,909 | -0.14(-4.58%) |
Aug 24, 2023 | 3.000 | 3.075 | 2.715 | 3.046 | 21,632 | +0.05(+1.65%) |
Aug 23, 2023 | 3.086 | 3.299 | 2.700 | 2.997 | 48,456 | -0.18(-5.80%) |
Aug 22, 2023 | 3.076 | 3.300 | 3.000 | 3.182 | 28,104 | +0.18(+6.05%) |
Aug 21, 2023 | 3.055 | 3.150 | 2.790 | 3.000 | 10,775 | -0.04(-1.23%) |
Aug 18, 2023 | 3.270 | 3.270 | 3.015 | 3.038 | 8,322 | -0.10(-3.11%) |
Aug 17, 2023 | 3.135 | 3.210 | 2.775 | 3.135 | 19,894 | +0.13(+4.34%) |
Aug 16, 2023 | 3.000 | 3.225 | 2.565 | 3.005 | 44,766 | -0.14(-4.44%) |
Aug 15, 2023 | 3.120 | 3.239 | 3.033 | 3.144 | 6,784 | +0.02(+0.53%) |
Aug 14, 2023 | 3.255 | 3.438 | 2.792 | 3.127 | 42,259 | -0.17(-5.23%) |
Aug 11, 2023 | 3.075 | 3.430 | 3.075 | 3.300 | 32,300 | -0.08(-2.48%) |
Aug 10, 2023 | 3.720 | 3.720 | 3.300 | 3.384 | 27,286 | -0.31(-8.29%) |
Aug 09, 2023 | 3.600 | 3.750 | 3.525 | 3.690 | 27,305 | +0.07(+1.86%) |
Aug 08, 2023 | 3.615 | 3.750 | 3.600 | 3.623 | 19,301 | -0.13(-3.44%) |
Aug 07, 2023 | 3.855 | 3.855 | 3.675 | 3.752 | 35,988 | -0.07(-1.96%) |
Aug 04, 2023 | 3.795 | 4.050 | 3.675 | 3.826 | 30,542 | +0.05(+1.35%) |
Aug 03, 2023 | 3.870 | 3.870 | 3.645 | 3.776 | 33,187 | +0.03(+0.72%) |
Aug 02, 2023 | 3.870 | 3.900 | 3.600 | 3.748 | 29,660 | -0.23(-5.66%) |