Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.490 | 1.630 | 1.415 | 1.530 | 4,365,682 | +0.08(+5.52%) |
Oct 30, 2023 | 1.360 | 1.490 | 1.270 | 1.450 | 1,793,876 | +0.07(+5.07%) |
Oct 27, 2023 | 1.490 | 1.490 | 1.370 | 1.380 | 2,054,663 | -0.11(-7.38%) |
Oct 26, 2023 | 1.390 | 1.520 | 1.360 | 1.490 | 1,624,273 | +0.11(+8.36%) |
Oct 25, 2023 | 1.550 | 1.550 | 1.370 | 1.375 | 1,061,854 | -0.16(-10.42%) |
Oct 24, 2023 | 1.490 | 1.600 | 1.490 | 1.535 | 2,767,616 | +0.00(+0.33%) |
Oct 23, 2023 | 1.390 | 1.600 | 1.370 | 1.530 | 9,450,806 | +0.11(+7.75%) |
Oct 20, 2023 | 1.320 | 1.470 | 1.275 | 1.420 | 3,095,330 | +0.11(+8.81%) |
Oct 19, 2023 | 1.360 | 1.370 | 1.280 | 1.305 | 2,668,812 | -0.05(-3.33%) |
Oct 18, 2023 | 1.420 | 1.430 | 1.330 | 1.350 | 2,649,087 | -0.10(-6.90%) |
Oct 17, 2023 | 1.450 | 1.620 | 1.390 | 1.450 | 2,957,082 | -0.01(-0.68%) |
Oct 16, 2023 | 1.470 | 1.530 | 1.445 | 1.460 | 1,747,604 | -0.04(-2.67%) |
Oct 13, 2023 | 1.480 | 1.540 | 1.320 | 1.500 | 3,521,517 | +0.02(+1.69%) |
Oct 12, 2023 | 1.670 | 1.680 | 1.460 | 1.475 | 7,088,810 | -0.21(-12.72%) |
Oct 11, 2023 | 1.880 | 1.910 | 1.680 | 1.690 | 1,470,480 | -0.12(-6.63%) |
Oct 10, 2023 | 1.800 | 1.829 | 1.660 | 1.810 | 3,335,362 | -0.03(-1.90%) |
Oct 09, 2023 | 1.920 | 1.920 | 1.840 | 1.845 | 1,122,014 | -0.11(-5.63%) |
Oct 06, 2023 | 2.050 | 2.060 | 1.880 | 1.955 | 1,468,930 | -0.14(-6.68%) |
Oct 05, 2023 | 1.990 | 2.110 | 1.960 | 2.095 | 3,092,094 | +0.10(+4.75%) |
Oct 04, 2023 | 2.060 | 2.070 | 1.970 | 2.000 | 2,209,543 | -0.06(-2.91%) |
Oct 03, 2023 | 2.130 | 2.140 | 2.010 | 2.060 | 3,315,208 | -0.08(-3.96%) |
Oct 02, 2023 | 2.380 | 2.380 | 2.140 | 2.145 | 1,681,770 | -0.23(-9.87%) |
Sep 29, 2023 | 2.390 | 2.460 | 2.300 | 2.380 | 2,238,350 | -0.01(-0.42%) |
Sep 28, 2023 | 2.400 | 2.415 | 2.280 | 2.390 | 2,689,348 | +0.00(+0.00%) |
Sep 27, 2023 | 2.330 | 2.410 | 2.305 | 2.390 | 1,637,886 | +0.06(+2.58%) |
Sep 26, 2023 | 2.410 | 2.560 | 2.320 | 2.330 | 2,955,805 | -0.08(-3.32%) |
Sep 25, 2023 | 2.610 | 2.470 | 2.370 | 2.410 | 4,021,100 | -0.20(-7.66%) |
Sep 22, 2023 | 2.720 | 2.740 | 2.600 | 2.610 | 2,350,649 | -0.11(-4.04%) |
Sep 21, 2023 | 2.650 | 2.780 | 2.602 | 2.720 | 1,758,899 | +0.05(+1.87%) |
Sep 20, 2023 | 2.760 | 2.780 | 2.660 | 2.670 | 1,843,307 | -0.10(-3.61%) |
Sep 19, 2023 | 2.720 | 2.770 | 2.680 | 2.770 | 1,539,122 | +0.02(+0.73%) |
Sep 18, 2023 | 2.820 | 2.845 | 2.730 | 2.750 | 2,318,984 | -0.11(-3.85%) |
Sep 15, 2023 | 2.990 | 2.990 | 2.810 | 2.860 | 4,067,309 | -0.10(-3.38%) |
Sep 14, 2023 | 2.970 | 3.000 | 2.880 | 2.960 | 1,951,610 | +0.00(+0.00%) |
Sep 13, 2023 | 3.050 | 3.185 | 2.940 | 2.960 | 1,966,045 | -0.08(-2.63%) |
Sep 12, 2023 | 3.070 | 3.135 | 2.990 | 3.040 | 2,500,172 | -0.03(-0.98%) |
Sep 11, 2023 | 3.200 | 3.240 | 3.050 | 3.070 | 1,626,374 | -0.16(-4.95%) |
Sep 08, 2023 | 3.210 | 3.275 | 3.130 | 3.230 | 1,232,985 | -0.01(-0.31%) |
Sep 07, 2023 | 3.160 | 3.290 | 3.060 | 3.240 | 1,982,359 | +0.05(+1.57%) |
Sep 06, 2023 | 3.490 | 3.520 | 3.160 | 3.190 | 3,308,784 | -0.33(-9.38%) |
Sep 05, 2023 | 3.670 | 3.670 | 3.470 | 3.520 | 3,202,170 | -0.11(-3.03%) |
Sep 01, 2023 | 3.480 | 3.630 | 3.470 | 3.630 | 1,794,149 | +0.18(+5.22%) |
Aug 31, 2023 | 3.510 | 3.550 | 3.440 | 3.450 | 1,660,850 | -0.08(-2.27%) |
Aug 30, 2023 | 3.560 | 3.570 | 3.445 | 3.530 | 1,841,325 | -0.03(-0.84%) |
Aug 29, 2023 | 3.540 | 3.605 | 3.490 | 3.560 | 1,110,515 | +0.00(+0.00%) |
Aug 28, 2023 | 3.540 | 3.605 | 3.520 | 3.560 | 994,759 | +0.03(+0.85%) |
Aug 25, 2023 | 3.530 | 3.605 | 3.430 | 3.530 | 1,133,501 | +0.00(+0.00%) |
Aug 24, 2023 | 3.560 | 3.570 | 3.460 | 3.530 | 1,713,077 | -0.03(-0.84%) |
Aug 23, 2023 | 3.550 | 3.630 | 3.545 | 3.560 | 1,212,471 | -0.01(-0.28%) |
Aug 22, 2023 | 3.560 | 3.610 | 3.480 | 3.570 | 1,692,994 | +0.00(+0.00%) |
Aug 21, 2023 | 3.520 | 3.645 | 3.480 | 3.570 | 2,301,284 | +0.02(+0.56%) |
Aug 18, 2023 | 3.460 | 3.625 | 3.420 | 3.550 | 1,810,301 | +0.05(+1.43%) |
Aug 17, 2023 | 3.510 | 3.570 | 3.255 | 3.500 | 2,843,711 | +0.05(+1.45%) |
Aug 16, 2023 | 3.720 | 3.740 | 3.450 | 3.450 | 3,341,619 | -0.30(-8.00%) |
Aug 15, 2023 | 3.845 | 3.850 | 3.740 | 3.750 | 1,411,141 | -0.09(-2.34%) |
Aug 14, 2023 | 3.850 | 3.890 | 3.790 | 3.840 | 1,977,865 | -0.03(-0.78%) |
Aug 11, 2023 | 3.890 | 3.980 | 3.850 | 3.870 | 1,959,438 | -0.06(-1.53%) |
Aug 10, 2023 | 4.040 | 4.080 | 3.905 | 3.930 | 2,252,168 | -0.10(-2.48%) |
Aug 09, 2023 | 4.220 | 4.230 | 3.990 | 4.030 | 2,847,692 | -0.26(-6.06%) |
Aug 08, 2023 | 4.810 | 5.220 | 4.165 | 4.290 | 7,331,347 | -0.32(-6.94%) |
Aug 07, 2023 | 5.010 | 5.050 | 4.530 | 4.610 | 2,788,363 | -0.33(-6.68%) |
Aug 04, 2023 | 5.120 | 5.180 | 4.870 | 4.940 | 2,032,487 | -0.13(-2.56%) |
Aug 03, 2023 | 4.810 | 5.290 | 4.770 | 5.070 | 3,924,100 | +0.22(+4.54%) |
Aug 02, 2023 | 4.750 | 4.850 | 4.655 | 4.850 | 1,425,363 | +0.02(+0.41%) |