Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.160 | 2.450 | 2.151 | 2.430 | 617,540 | +0.21(+9.46%) |
Sep 28, 2023 | 1.960 | 2.230 | 1.920 | 2.220 | 622,187 | +0.30(+15.63%) |
Sep 27, 2023 | 1.970 | 1.970 | 1.900 | 1.920 | 213,195 | +0.03(+1.59%) |
Sep 26, 2023 | 1.940 | 1.940 | 1.840 | 1.890 | 250,964 | -0.05(-2.58%) |
Sep 25, 2023 | 1.880 | 1.970 | 1.925 | 1.940 | 239,268 | +0.08(+4.30%) |
Sep 22, 2023 | 1.900 | 1.930 | 1.840 | 1.860 | 152,007 | +0.02(+1.09%) |
Sep 21, 2023 | 2.040 | 2.040 | 1.800 | 1.840 | 479,635 | -0.20(-9.80%) |
Sep 20, 2023 | 1.820 | 2.150 | 1.720 | 2.040 | 1,200,536 | +0.22(+12.09%) |
Sep 19, 2023 | 1.910 | 1.935 | 1.810 | 1.820 | 388,727 | -0.08(-4.21%) |
Sep 18, 2023 | 2.100 | 2.110 | 1.880 | 1.900 | 733,477 | -0.20(-9.52%) |
Sep 15, 2023 | 2.240 | 2.290 | 2.050 | 2.100 | 758,486 | -0.10(-4.55%) |
Sep 14, 2023 | 2.110 | 2.268 | 2.110 | 2.200 | 423,479 | +0.04(+1.85%) |
Sep 13, 2023 | 2.350 | 2.430 | 2.120 | 2.160 | 626,711 | -0.16(-6.90%) |
Sep 12, 2023 | 2.150 | 2.340 | 2.140 | 2.320 | 663,299 | +0.19(+8.92%) |
Sep 11, 2023 | 2.090 | 2.320 | 2.040 | 2.130 | 786,222 | +0.06(+2.90%) |
Sep 08, 2023 | 2.330 | 2.335 | 2.040 | 2.070 | 765,494 | -0.26(-11.16%) |
Sep 07, 2023 | 2.510 | 2.540 | 2.330 | 2.330 | 451,877 | -0.12(-5.09%) |
Sep 06, 2023 | 2.750 | 2.750 | 2.450 | 2.455 | 643,911 | -0.32(-11.69%) |
Sep 05, 2023 | 2.970 | 2.970 | 2.770 | 2.780 | 670,652 | -0.19(-6.40%) |
Sep 01, 2023 | 3.100 | 3.240 | 2.970 | 2.970 | 920,340 | -0.05(-1.66%) |
Aug 31, 2023 | 3.040 | 3.130 | 3.000 | 3.020 | 552,377 | -0.01(-0.33%) |
Aug 30, 2023 | 3.150 | 3.200 | 2.950 | 3.030 | 1,004,971 | -0.25(-7.62%) |
Aug 29, 2023 | 3.420 | 3.420 | 3.250 | 3.280 | 778,759 | -0.20(-5.75%) |
Aug 28, 2023 | 3.960 | 4.098 | 3.350 | 3.480 | 1,061,856 | -0.82(-19.07%) |
Aug 25, 2023 | 3.800 | 4.380 | 3.250 | 4.300 | 2,044,458 | -0.03(-0.58%) |
Aug 24, 2023 | 4.787 | 4.850 | 4.175 | 4.325 | 753,213 | -0.49(-10.13%) |
Aug 23, 2023 | 4.950 | 5.375 | 4.625 | 4.812 | 1,331,297 | -1.81(-27.36%) |
Aug 22, 2023 | 6.450 | 6.737 | 6.125 | 6.625 | 274,362 | +0.12(+1.92%) |
Aug 21, 2023 | 6.200 | 6.862 | 5.975 | 6.500 | 494,443 | +0.49(+8.11%) |
Aug 18, 2023 | 6.138 | 6.188 | 5.812 | 6.013 | 375,075 | -0.29(-4.56%) |
Aug 17, 2023 | 6.513 | 6.750 | 6.000 | 6.300 | 630,773 | -0.42(-6.32%) |
Aug 16, 2023 | 6.200 | 7.237 | 6.162 | 6.725 | 972,313 | +0.60(+9.80%) |
Aug 15, 2023 | 6.037 | 6.213 | 5.812 | 6.125 | 185,825 | +0.00(+0.00%) |
Aug 14, 2023 | 6.225 | 6.237 | 5.912 | 6.125 | 191,254 | -0.12(-2.00%) |
Aug 11, 2023 | 6.588 | 6.725 | 5.938 | 6.250 | 385,555 | -0.38(-5.66%) |
Aug 10, 2023 | 7.162 | 7.175 | 6.450 | 6.625 | 243,770 | -0.36(-5.19%) |
Aug 09, 2023 | 8.162 | 8.500 | 6.250 | 6.987 | 1,168,457 | -1.14(-14.00%) |
Aug 08, 2023 | 9.375 | 9.562 | 8.000 | 8.125 | 402,625 | -1.69(-17.20%) |
Aug 07, 2023 | 10.31 | 10.81 | 8.875 | 9.812 | 333,837 | -1.43(-12.68%) |
Aug 04, 2023 | 11.64 | 11.94 | 10.76 | 11.24 | 353,065 | -0.14(-1.21%) |
Aug 03, 2023 | 11.25 | 12.25 | 10.94 | 11.38 | 258,843 | +0.12(+1.11%) |
Aug 02, 2023 | 11.38 | 11.38 | 10.94 | 11.25 | 108,130 | -0.31(-2.70%) |
Aug 01, 2023 | 11.46 | 11.75 | 11.11 | 11.56 | 151,520 | -0.05(-0.43%) |
Jul 31, 2023 | 10.94 | 11.71 | 10.88 | 11.61 | 294,812 | +1.15(+10.99%) |
Jul 28, 2023 | 10.28 | 10.79 | 10.14 | 10.46 | 125,497 | +0.28(+2.70%) |
Jul 27, 2023 | 10.61 | 10.61 | 10.00 | 10.19 | 103,768 | -0.30(-2.86%) |
Jul 26, 2023 | 10.12 | 10.74 | 10.07 | 10.49 | 111,249 | +0.36(+3.58%) |
Jul 25, 2023 | 10.00 | 10.76 | 10.00 | 10.12 | 144,055 | -0.64(-5.92%) |
Jul 24, 2023 | 10.41 | 10.94 | 10.18 | 10.76 | 127,979 | +0.14(+1.29%) |
Jul 21, 2023 | 11.25 | 11.34 | 10.00 | 10.62 | 172,827 | -0.62(-5.56%) |
Jul 20, 2023 | 11.12 | 11.56 | 11.00 | 11.25 | 124,141 | -0.06(-0.55%) |
Jul 19, 2023 | 11.74 | 11.99 | 11.29 | 11.31 | 158,823 | -0.03(-0.22%) |
Jul 18, 2023 | 11.97 | 11.99 | 11.26 | 11.34 | 185,471 | -0.72(-6.01%) |
Jul 17, 2023 | 11.60 | 12.30 | 11.50 | 12.06 | 211,452 | +0.55(+4.78%) |
Jul 14, 2023 | 12.19 | 12.25 | 10.94 | 11.51 | 260,315 | -0.60(-4.95%) |
Jul 13, 2023 | 12.16 | 13.36 | 11.90 | 12.11 | 428,293 | -0.14(-1.12%) |
Jul 12, 2023 | 11.62 | 12.53 | 11.44 | 12.25 | 288,614 | +0.51(+4.37%) |
Jul 11, 2023 | 11.36 | 12.12 | 11.19 | 11.74 | 259,712 | +0.46(+4.10%) |
Jul 10, 2023 | 11.82 | 11.88 | 11.09 | 11.28 | 193,030 | -0.25(-2.17%) |
Jul 07, 2023 | 11.24 | 11.81 | 11.01 | 11.53 | 265,715 | +0.19(+1.65%) |
Jul 06, 2023 | 11.31 | 11.54 | 10.64 | 11.34 | 284,221 | -0.07(-0.66%) |
Jul 05, 2023 | 11.61 | 11.88 | 10.94 | 11.41 | 482,188 | +0.79(+7.41%) |