Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.440 | 1.478 | 1.380 | 1.400 | 50,917 | +0.02(+1.45%) |
Sep 28, 2023 | 1.480 | 1.520 | 1.380 | 1.380 | 76,033 | -0.09(-6.12%) |
Sep 27, 2023 | 1.380 | 1.590 | 1.370 | 1.470 | 136,957 | +0.09(+6.52%) |
Sep 26, 2023 | 1.450 | 1.465 | 1.380 | 1.380 | 59,072 | -0.06(-4.17%) |
Sep 25, 2023 | 1.340 | 1.480 | 1.430 | 1.440 | 150,305 | +0.04(+2.86%) |
Sep 22, 2023 | 1.510 | 1.550 | 1.360 | 1.400 | 165,503 | -0.10(-6.67%) |
Sep 21, 2023 | 1.470 | 1.540 | 1.450 | 1.500 | 87,307 | -0.01(-0.66%) |
Sep 20, 2023 | 1.510 | 1.550 | 1.390 | 1.510 | 301,366 | +0.01(+0.67%) |
Sep 19, 2023 | 1.460 | 1.590 | 1.319 | 1.500 | 713,816 | -0.20(-11.76%) |
Sep 18, 2023 | 1.700 | 1.790 | 1.680 | 1.700 | 116,809 | +0.00(+0.00%) |
Sep 15, 2023 | 1.760 | 1.880 | 1.690 | 1.700 | 399,013 | -0.07(-3.95%) |
Sep 14, 2023 | 1.830 | 1.870 | 1.750 | 1.770 | 125,126 | -0.06(-3.28%) |
Sep 13, 2023 | 1.900 | 1.930 | 1.830 | 1.830 | 142,153 | -0.06(-3.17%) |
Sep 12, 2023 | 1.920 | 1.990 | 1.850 | 1.890 | 158,736 | -0.03(-1.56%) |
Sep 11, 2023 | 1.930 | 2.040 | 1.901 | 1.920 | 97,370 | -0.01(-0.52%) |
Sep 08, 2023 | 1.920 | 1.970 | 1.850 | 1.930 | 390,383 | +0.05(+2.66%) |
Sep 07, 2023 | 2.080 | 2.127 | 1.840 | 1.880 | 246,182 | -0.22(-10.48%) |
Sep 06, 2023 | 2.230 | 2.250 | 2.080 | 2.100 | 124,324 | -0.13(-5.83%) |
Sep 05, 2023 | 2.320 | 2.470 | 2.180 | 2.230 | 141,812 | -0.12(-5.11%) |
Sep 01, 2023 | 2.370 | 2.390 | 2.240 | 2.350 | 104,415 | +0.12(+5.38%) |
Aug 31, 2023 | 2.290 | 2.379 | 2.200 | 2.230 | 100,183 | -0.07(-3.04%) |
Aug 30, 2023 | 2.230 | 2.360 | 2.200 | 2.300 | 104,126 | +0.12(+5.50%) |
Aug 29, 2023 | 2.140 | 2.260 | 2.140 | 2.180 | 74,774 | +0.03(+1.40%) |
Aug 28, 2023 | 2.070 | 2.240 | 2.070 | 2.150 | 128,471 | +0.10(+4.88%) |
Aug 25, 2023 | 2.070 | 2.180 | 2.050 | 2.050 | 199,139 | -0.02(-0.97%) |
Aug 24, 2023 | 2.150 | 2.160 | 2.040 | 2.070 | 251,639 | -0.06(-2.82%) |
Aug 23, 2023 | 2.060 | 2.190 | 2.048 | 2.130 | 183,674 | +0.07(+3.40%) |
Aug 22, 2023 | 2.200 | 2.200 | 2.020 | 2.060 | 309,657 | -0.04(-1.90%) |
Aug 21, 2023 | 2.070 | 2.180 | 2.010 | 2.100 | 153,246 | +0.03(+1.45%) |
Aug 18, 2023 | 2.110 | 2.250 | 2.070 | 2.070 | 389,935 | -0.05(-2.36%) |
Aug 17, 2023 | 2.340 | 2.340 | 2.105 | 2.120 | 353,623 | -0.25(-10.55%) |
Aug 16, 2023 | 2.600 | 2.600 | 2.296 | 2.370 | 342,117 | -0.26(-9.89%) |
Aug 15, 2023 | 2.730 | 2.770 | 2.550 | 2.630 | 150,503 | -0.07(-2.59%) |
Aug 14, 2023 | 2.780 | 2.780 | 2.650 | 2.700 | 106,245 | -0.11(-3.91%) |
Aug 11, 2023 | 2.740 | 2.870 | 2.725 | 2.810 | 87,320 | +0.07(+2.55%) |
Aug 10, 2023 | 2.700 | 2.840 | 2.660 | 2.740 | 163,045 | +0.08(+3.01%) |
Aug 09, 2023 | 2.650 | 2.798 | 2.570 | 2.660 | 142,992 | +0.02(+0.76%) |
Aug 08, 2023 | 2.770 | 2.824 | 2.580 | 2.640 | 211,411 | -0.15(-5.38%) |
Aug 07, 2023 | 2.920 | 2.940 | 2.760 | 2.790 | 168,329 | -0.10(-3.46%) |
Aug 04, 2023 | 2.850 | 2.970 | 2.850 | 2.890 | 122,173 | +0.06(+2.12%) |
Aug 03, 2023 | 2.630 | 2.940 | 2.630 | 2.830 | 196,694 | +0.11(+4.04%) |
Aug 02, 2023 | 2.670 | 2.790 | 2.560 | 2.720 | 202,265 | +0.03(+1.12%) |
Aug 01, 2023 | 2.950 | 2.950 | 2.620 | 2.690 | 279,771 | -0.28(-9.43%) |
Jul 31, 2023 | 2.950 | 3.020 | 2.910 | 2.970 | 59,326 | +0.06(+2.06%) |
Jul 28, 2023 | 2.850 | 3.010 | 2.843 | 2.910 | 136,831 | +0.06(+2.11%) |
Jul 27, 2023 | 2.800 | 2.920 | 2.780 | 2.850 | 291,488 | +0.06(+2.15%) |
Jul 26, 2023 | 2.760 | 2.883 | 2.760 | 2.790 | 169,392 | +0.04(+1.45%) |
Jul 25, 2023 | 2.990 | 3.030 | 2.720 | 2.750 | 299,136 | -0.21(-7.09%) |
Jul 24, 2023 | 3.230 | 3.245 | 2.950 | 2.960 | 157,274 | -0.25(-7.79%) |
Jul 21, 2023 | 3.150 | 3.250 | 3.030 | 3.210 | 195,807 | +0.06(+1.90%) |
Jul 20, 2023 | 3.220 | 3.240 | 3.150 | 3.150 | 137,239 | -0.08(-2.48%) |
Jul 19, 2023 | 3.210 | 3.310 | 3.160 | 3.230 | 227,447 | +0.03(+0.94%) |
Jul 18, 2023 | 3.070 | 3.280 | 3.070 | 3.200 | 135,059 | +0.13(+4.23%) |
Jul 17, 2023 | 3.080 | 3.175 | 3.010 | 3.070 | 187,339 | +0.00(+0.00%) |
Jul 14, 2023 | 3.210 | 3.230 | 2.990 | 3.070 | 281,932 | -0.16(-4.81%) |
Jul 13, 2023 | 3.310 | 3.360 | 3.220 | 3.225 | 144,258 | -0.08(-2.57%) |
Jul 12, 2023 | 3.280 | 3.370 | 3.170 | 3.310 | 186,863 | +0.14(+4.42%) |
Jul 11, 2023 | 3.060 | 3.210 | 3.000 | 3.170 | 270,098 | +0.12(+3.93%) |
Jul 10, 2023 | 2.990 | 3.164 | 2.990 | 3.050 | 216,932 | +0.06(+2.01%) |
Jul 07, 2023 | 3.020 | 3.080 | 2.950 | 2.990 | 193,187 | -0.03(-0.99%) |
Jul 06, 2023 | 3.100 | 3.100 | 2.900 | 3.020 | 293,589 | -0.13(-4.13%) |
Jul 05, 2023 | 2.990 | 3.160 | 2.966 | 3.150 | 222,036 | +0.14(+4.65%) |