Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.620 | 1.700 | 1.600 | 1.680 | 1,954,537 | +0.05(+3.07%) |
Sep 28, 2023 | 1.720 | 1.720 | 1.630 | 1.630 | 549,558 | -0.10(-5.78%) |
Sep 27, 2023 | 1.740 | 1.780 | 1.710 | 1.730 | 822,060 | +0.01(+0.58%) |
Sep 26, 2023 | 1.740 | 1.749 | 1.680 | 1.720 | 650,065 | -0.04(-2.27%) |
Sep 25, 2023 | 1.680 | 1.760 | 1.720 | 1.760 | 793,436 | +0.08(+4.76%) |
Sep 22, 2023 | 1.780 | 1.820 | 1.660 | 1.680 | 632,232 | -0.11(-6.15%) |
Sep 21, 2023 | 1.760 | 1.805 | 1.730 | 1.790 | 732,463 | +0.01(+0.56%) |
Sep 20, 2023 | 1.700 | 1.800 | 1.660 | 1.780 | 629,284 | +0.08(+4.71%) |
Sep 19, 2023 | 1.660 | 1.720 | 1.630 | 1.700 | 736,738 | +0.04(+2.41%) |
Sep 18, 2023 | 1.700 | 1.810 | 1.640 | 1.660 | 1,717,986 | -0.04(-2.35%) |
Sep 15, 2023 | 1.580 | 1.715 | 1.500 | 1.700 | 7,865,612 | +0.11(+6.92%) |
Sep 14, 2023 | 1.740 | 1.800 | 1.580 | 1.590 | 1,129,082 | -0.15(-8.62%) |
Sep 13, 2023 | 1.850 | 1.860 | 1.740 | 1.740 | 909,511 | -0.11(-5.95%) |
Sep 12, 2023 | 1.850 | 1.910 | 1.815 | 1.850 | 603,888 | +0.01(+0.54%) |
Sep 11, 2023 | 1.870 | 1.910 | 1.840 | 1.840 | 840,283 | -0.02(-1.08%) |
Sep 08, 2023 | 1.860 | 1.920 | 1.830 | 1.860 | 946,289 | -0.01(-0.53%) |
Sep 07, 2023 | 1.950 | 2.000 | 1.830 | 1.870 | 697,143 | -0.09(-4.59%) |
Sep 06, 2023 | 1.800 | 1.970 | 1.800 | 1.960 | 576,996 | +0.13(+7.10%) |
Sep 05, 2023 | 1.750 | 1.860 | 1.730 | 1.830 | 709,306 | +0.07(+3.98%) |
Sep 01, 2023 | 1.740 | 1.770 | 1.710 | 1.760 | 705,313 | +0.05(+2.92%) |
Aug 31, 2023 | 1.650 | 1.720 | 1.650 | 1.710 | 1,524,859 | +0.05(+3.01%) |
Aug 30, 2023 | 1.640 | 1.700 | 1.640 | 1.660 | 481,504 | +0.00(+0.00%) |
Aug 29, 2023 | 1.600 | 1.665 | 1.570 | 1.660 | 373,573 | +0.06(+3.75%) |
Aug 28, 2023 | 1.570 | 1.620 | 1.560 | 1.600 | 477,252 | +0.04(+2.56%) |
Aug 25, 2023 | 1.510 | 1.570 | 1.500 | 1.560 | 822,355 | +0.02(+1.30%) |
Aug 24, 2023 | 1.600 | 1.600 | 1.500 | 1.540 | 819,830 | -0.05(-3.14%) |
Aug 23, 2023 | 1.580 | 1.610 | 1.540 | 1.590 | 691,626 | +0.02(+1.27%) |
Aug 22, 2023 | 1.630 | 1.680 | 1.560 | 1.570 | 554,909 | -0.06(-3.68%) |
Aug 21, 2023 | 1.600 | 1.690 | 1.579 | 1.630 | 703,045 | +0.04(+2.52%) |
Aug 18, 2023 | 1.600 | 1.650 | 1.520 | 1.590 | 941,456 | -0.03(-1.85%) |
Aug 17, 2023 | 1.770 | 1.778 | 1.620 | 1.620 | 1,029,645 | -0.14(-7.95%) |
Aug 16, 2023 | 1.780 | 1.870 | 1.735 | 1.760 | 774,986 | -0.01(-0.56%) |
Aug 15, 2023 | 1.810 | 1.860 | 1.760 | 1.770 | 3,309,744 | -0.10(-5.35%) |
Aug 14, 2023 | 2.090 | 2.140 | 1.870 | 1.870 | 934,023 | -0.15(-7.43%) |
Aug 11, 2023 | 2.040 | 2.095 | 1.990 | 2.020 | 1,117,499 | -0.03(-1.46%) |
Aug 10, 2023 | 2.100 | 2.120 | 2.030 | 2.050 | 1,231,403 | -0.03(-1.44%) |
Aug 09, 2023 | 2.110 | 2.155 | 2.060 | 2.080 | 1,231,073 | -0.03(-1.42%) |
Aug 08, 2023 | 1.810 | 2.110 | 1.800 | 2.110 | 2,885,833 | +0.27(+14.67%) |
Aug 07, 2023 | 1.780 | 1.850 | 1.770 | 1.840 | 671,092 | +0.05(+2.79%) |
Aug 04, 2023 | 1.920 | 1.960 | 1.770 | 1.790 | 1,329,532 | -0.16(-8.21%) |
Aug 03, 2023 | 1.910 | 1.969 | 1.810 | 1.950 | 923,309 | +0.00(+0.00%) |
Aug 02, 2023 | 2.020 | 2.105 | 1.870 | 1.950 | 1,839,453 | -0.19(-8.88%) |
Aug 01, 2023 | 2.120 | 2.160 | 2.100 | 2.140 | 1,511,681 | -0.01(-0.47%) |
Jul 31, 2023 | 2.050 | 2.150 | 2.035 | 2.150 | 1,705,210 | +0.13(+6.44%) |
Jul 28, 2023 | 2.040 | 2.050 | 2.000 | 2.020 | 1,169,286 | +0.01(+0.50%) |
Jul 27, 2023 | 2.020 | 2.085 | 1.980 | 2.010 | 1,406,094 | +0.01(+0.50%) |
Jul 26, 2023 | 1.990 | 2.050 | 1.985 | 2.000 | 1,958,776 | +0.00(+0.00%) |
Jul 25, 2023 | 1.950 | 2.010 | 1.945 | 2.000 | 759,685 | +0.02(+1.01%) |
Jul 24, 2023 | 1.890 | 2.010 | 1.890 | 1.980 | 1,546,367 | +0.06(+3.13%) |
Jul 21, 2023 | 2.000 | 2.010 | 1.895 | 1.920 | 10,347,118 | -0.03(-1.54%) |
Jul 20, 2023 | 1.980 | 2.000 | 1.930 | 1.950 | 1,456,440 | -0.02(-1.02%) |
Jul 19, 2023 | 2.050 | 2.100 | 1.970 | 1.970 | 1,818,688 | -0.07(-3.43%) |
Jul 18, 2023 | 2.090 | 2.140 | 2.020 | 2.040 | 1,157,031 | -0.05(-2.39%) |
Jul 17, 2023 | 2.030 | 2.100 | 1.980 | 2.090 | 1,201,748 | +0.08(+3.98%) |
Jul 14, 2023 | 1.950 | 2.055 | 1.950 | 2.010 | 1,124,217 | +0.03(+1.52%) |
Jul 13, 2023 | 1.920 | 2.015 | 1.790 | 1.980 | 1,151,705 | +0.05(+2.59%) |
Jul 12, 2023 | 2.060 | 2.060 | 1.930 | 1.930 | 1,244,498 | -0.06(-3.02%) |
Jul 11, 2023 | 2.050 | 2.105 | 1.920 | 1.990 | 1,529,298 | -0.04(-1.97%) |
Jul 10, 2023 | 1.950 | 2.030 | 1.940 | 2.030 | 915,836 | +0.07(+3.57%) |
Jul 07, 2023 | 1.970 | 2.025 | 1.950 | 1.960 | 1,092,265 | -0.03(-1.51%) |
Jul 06, 2023 | 2.000 | 2.025 | 1.920 | 1.990 | 1,339,433 | -0.06(-2.93%) |
Jul 05, 2023 | 2.060 | 2.110 | 2.030 | 2.050 | 1,014,499 | -0.05(-2.38%) |