Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2023 | 0.3801 | 0 | -0.14(-27.07%) | |||
Aug 25, 2023 | 0.6950 | 0.7000 | 0.5200 | 0.5212 | 385,320 | -0.20(-27.95%) |
Aug 24, 2023 | 0.8001 | 0.8800 | 0.6201 | 0.7234 | 973,529 | -0.47(-39.21%) |
Aug 23, 2023 | 1.690 | 1.690 | 1.100 | 1.190 | 296,391 | -0.60(-33.52%) |
Aug 22, 2023 | 2.090 | 2.090 | 1.680 | 1.790 | 98,289 | -0.27(-12.90%) |
Aug 21, 2023 | 2.070 | 2.200 | 2.010 | 2.055 | 50,586 | -0.09(-4.42%) |
Aug 18, 2023 | 2.120 | 2.200 | 2.010 | 2.150 | 21,736 | -0.08(-3.59%) |
Aug 17, 2023 | 2.590 | 2.590 | 2.210 | 2.230 | 20,136 | -0.17(-7.08%) |
Aug 16, 2023 | 2.650 | 2.680 | 2.400 | 2.400 | 17,232 | -0.30(-11.11%) |
Aug 15, 2023 | 2.910 | 2.910 | 2.700 | 2.700 | 13,182 | -0.21(-7.22%) |
Aug 14, 2023 | 2.970 | 3.030 | 2.883 | 2.910 | 10,843 | -0.14(-4.59%) |
Aug 11, 2023 | 2.860 | 3.118 | 2.860 | 3.050 | 66,917 | +0.10(+3.39%) |
Aug 10, 2023 | 3.470 | 3.470 | 2.930 | 2.950 | 49,953 | -0.53(-15.23%) |
Aug 09, 2023 | 3.550 | 3.560 | 3.374 | 3.480 | 6,393 | -0.11(-3.06%) |
Aug 08, 2023 | 3.610 | 3.680 | 3.290 | 3.590 | 52,395 | -0.10(-2.71%) |
Aug 07, 2023 | 3.830 | 4.020 | 3.610 | 3.690 | 30,037 | -0.09(-2.38%) |
Aug 04, 2023 | 3.660 | 3.850 | 3.560 | 3.780 | 8,144 | +0.13(+3.56%) |
Aug 03, 2023 | 3.890 | 3.960 | 3.630 | 3.650 | 42,627 | -0.29(-7.36%) |
Aug 02, 2023 | 4.020 | 4.326 | 3.840 | 3.940 | 103,577 | -0.08(-1.99%) |
Aug 01, 2023 | 3.750 | 4.060 | 3.690 | 4.020 | 90,200 | +0.28(+7.49%) |
Jul 31, 2023 | 3.580 | 3.780 | 3.560 | 3.740 | 28,977 | +0.08(+2.19%) |
Jul 28, 2023 | 3.460 | 3.660 | 3.460 | 3.660 | 31,618 | +0.20(+5.78%) |
Jul 27, 2023 | 3.780 | 3.780 | 3.434 | 3.460 | 33,672 | -0.28(-7.49%) |
Jul 26, 2023 | 3.660 | 3.790 | 3.600 | 3.740 | 68,666 | +0.02(+0.54%) |
Jul 25, 2023 | 3.750 | 3.800 | 3.600 | 3.720 | 65,419 | +0.00(+0.00%) |
Jul 24, 2023 | 3.490 | 3.780 | 3.490 | 3.720 | 37,889 | +0.20(+5.68%) |
Jul 21, 2023 | 3.370 | 3.600 | 3.360 | 3.520 | 44,535 | +0.16(+4.76%) |
Jul 20, 2023 | 3.770 | 3.770 | 3.350 | 3.360 | 82,415 | -0.13(-3.72%) |
Jul 19, 2023 | 2.980 | 3.660 | 2.980 | 3.490 | 122,476 | +0.53(+17.91%) |
Jul 18, 2023 | 2.930 | 3.000 | 2.890 | 2.960 | 48,547 | +0.12(+4.23%) |
Jul 17, 2023 | 3.000 | 3.015 | 2.791 | 2.840 | 65,805 | -0.16(-5.33%) |
Jul 14, 2023 | 2.930 | 3.240 | 2.850 | 3.000 | 158,877 | +0.11(+3.81%) |
Jul 13, 2023 | 2.490 | 2.900 | 2.490 | 2.890 | 132,656 | +0.38(+15.14%) |
Jul 12, 2023 | 2.220 | 2.520 | 2.180 | 2.510 | 112,911 | +0.34(+15.67%) |
Jul 11, 2023 | 2.080 | 2.190 | 2.080 | 2.170 | 11,975 | +0.07(+3.33%) |
Jul 10, 2023 | 2.020 | 2.130 | 2.020 | 2.100 | 40,295 | +0.03(+1.45%) |
Jul 07, 2023 | 2.090 | 2.100 | 2.043 | 2.070 | 12,875 | -0.02(-0.96%) |
Jul 06, 2023 | 2.130 | 2.158 | 2.037 | 2.090 | 8,705 | -0.04(-1.88%) |
Jul 05, 2023 | 2.090 | 2.150 | 2.080 | 2.130 | 14,783 | +0.00(+0.00%) |
Jul 03, 2023 | 2.060 | 2.178 | 2.030 | 2.130 | 13,171 | -0.01(-0.47%) |
Jun 30, 2023 | 2.140 | 2.190 | 2.080 | 2.140 | 21,182 | +0.02(+0.94%) |
Jun 29, 2023 | 2.140 | 2.140 | 2.015 | 2.120 | 10,109 | +0.05(+2.42%) |
Jun 28, 2023 | 2.000 | 2.080 | 1.995 | 2.070 | 8,004 | +0.08(+4.02%) |
Jun 27, 2023 | 2.030 | 2.091 | 1.990 | 1.990 | 9,415 | -0.06(-2.93%) |
Jun 26, 2023 | 2.040 | 2.090 | 2.017 | 2.050 | 9,784 | +0.00(+0.00%) |
Jun 23, 2023 | 2.270 | 2.270 | 2.050 | 2.050 | 16,346 | -0.18(-8.07%) |
Jun 22, 2023 | 2.140 | 2.230 | 2.026 | 2.230 | 19,307 | +0.10(+4.69%) |
Jun 21, 2023 | 2.150 | 2.150 | 2.030 | 2.130 | 25,243 | +0.04(+1.91%) |
Jun 20, 2023 | 2.080 | 2.120 | 1.990 | 2.090 | 18,186 | +0.03(+1.46%) |
Jun 16, 2023 | 2.170 | 2.170 | 2.050 | 2.060 | 26,332 | -0.05(-2.37%) |
Jun 15, 2023 | 2.260 | 2.273 | 2.040 | 2.110 | 36,808 | -0.08(-3.65%) |
May 08, 2023 | 2.070 | 2.190 | 1.982 | 2.190 | 44,581 | +0.14(+6.83%) |
May 05, 2023 | 1.990 | 2.077 | 1.970 | 2.050 | 29,132 | +0.10(+5.13%) |
May 04, 2023 | 1.990 | 2.050 | 1.880 | 1.950 | 29,793 | -0.05(-2.50%) |
May 03, 2023 | 1.840 | 2.035 | 1.840 | 2.000 | 53,576 | +0.17(+9.29%) |
May 02, 2023 | 1.830 | 2.020 | 1.730 | 1.830 | 119,133 | -0.05(-2.66%) |
May 01, 2023 | 1.960 | 1.960 | 1.800 | 1.880 | 30,974 | -0.03(-1.57%) |
Apr 28, 2023 | 2.040 | 2.070 | 1.900 | 1.910 | 26,012 | -0.13(-6.37%) |
Apr 27, 2023 | 1.920 | 2.120 | 1.800 | 2.040 | 49,276 | +0.07(+3.55%) |
Apr 26, 2023 | 2.170 | 2.250 | 1.860 | 1.970 | 76,417 | -0.23(-10.45%) |
Apr 25, 2023 | 2.170 | 2.270 | 2.160 | 2.200 | 35,992 | -0.01(-0.45%) |
Apr 24, 2023 | 2.250 | 2.290 | 2.070 | 2.210 | 130,041 | -0.20(-8.30%) |
Apr 21, 2023 | 2.530 | 2.540 | 2.060 | 2.410 | 230,546 | -0.03(-1.23%) |
Apr 20, 2023 | 2.640 | 2.700 | 2.040 | 2.440 | 234,860 | -0.34(-12.36%) |
Apr 19, 2023 | 3.520 | 3.568 | 2.400 | 2.784 | 191,932 | -0.91(-24.68%) |
Apr 18, 2023 | 3.900 | 4.380 | 3.600 | 3.696 | 93,106 | -0.28(-7.14%) |
Apr 17, 2023 | 4.000 | 4.220 | 3.772 | 3.980 | 24,149 | -0.02(-0.50%) |
Apr 14, 2023 | 4.248 | 4.320 | 3.660 | 4.000 | 38,703 | -0.34(-7.75%) |
Apr 13, 2023 | 4.400 | 4.520 | 4.160 | 4.336 | 33,451 | -0.06(-1.45%) |
Apr 12, 2023 | 4.000 | 4.516 | 4.188 | 4.400 | 15,912 | +0.11(+2.52%) |
Apr 11, 2023 | 4.412 | 4.520 | 4.000 | 4.292 | 34,406 | -0.01(-0.28%) |
Apr 10, 2023 | 4.800 | 4.772 | 4.152 | 4.304 | 47,467 | -0.38(-8.03%) |
Apr 06, 2023 | 4.744 | 4.904 | 4.600 | 4.680 | 14,705 | -0.18(-3.62%) |
Apr 05, 2023 | 4.796 | 4.920 | 4.792 | 4.856 | 11,523 | -0.13(-2.65%) |
Apr 04, 2023 | 5.320 | 5.400 | 4.600 | 4.988 | 18,318 | -0.59(-10.55%) |
Apr 03, 2023 | 6.404 | 6.404 | 5.400 | 5.576 | 26,286 | -0.26(-4.46%) |
Mar 31, 2023 | 5.352 | 6.400 | 5.140 | 5.836 | 62,009 | +0.48(+9.04%) |
Mar 30, 2023 | 5.160 | 5.400 | 4.772 | 5.352 | 31,333 | +0.55(+11.50%) |
Mar 29, 2023 | 4.896 | 5.048 | 4.520 | 4.800 | 24,024 | +0.36(+8.11%) |
Mar 28, 2023 | 4.724 | 4.900 | 4.400 | 4.440 | 28,443 | -0.36(-7.50%) |
Mar 27, 2023 | 4.872 | 5.040 | 4.488 | 4.800 | 12,095 | +0.17(+3.63%) |
Mar 24, 2023 | 4.800 | 4.960 | 4.452 | 4.632 | 27,695 | -0.17(-3.58%) |
Mar 23, 2023 | 5.200 | 5.200 | 4.760 | 4.804 | 19,363 | -0.08(-1.64%) |
Mar 22, 2023 | 4.800 | 5.340 | 4.800 | 4.884 | 13,096 | -0.05(-0.97%) |
Mar 21, 2023 | 4.400 | 5.400 | 4.400 | 4.932 | 20,074 | +0.48(+10.78%) |
Mar 20, 2023 | 4.800 | 4.944 | 4.412 | 4.452 | 18,364 | -0.27(-5.68%) |
Mar 17, 2023 | 4.656 | 5.080 | 4.400 | 4.720 | 23,159 | -0.08(-1.67%) |
Mar 16, 2023 | 5.100 | 5.100 | 4.604 | 4.800 | 19,233 | +0.04(+0.84%) |
Mar 15, 2023 | 5.116 | 5.252 | 4.708 | 4.760 | 32,420 | -0.32(-6.30%) |
Mar 14, 2023 | 5.200 | 5.720 | 5.080 | 5.080 | 27,103 | -0.03(-0.63%) |
Mar 13, 2023 | 5.440 | 5.528 | 4.640 | 5.112 | 41,015 | -0.51(-9.10%) |
Mar 10, 2023 | 6.100 | 6.100 | 5.200 | 5.624 | 36,925 | -0.44(-7.19%) |
Mar 09, 2023 | 6.000 | 6.160 | 5.920 | 6.060 | 11,357 | +0.02(+0.33%) |
Mar 08, 2023 | 6.056 | 6.340 | 5.940 | 6.040 | 21,470 | -0.12(-1.95%) |
Mar 07, 2023 | 6.656 | 6.656 | 6.080 | 6.160 | 18,538 | -0.20(-3.08%) |
Mar 06, 2023 | 6.000 | 6.400 | 6.000 | 6.356 | 19,548 | +0.36(+5.93%) |
Mar 03, 2023 | 6.000 | 6.188 | 5.920 | 6.000 | 16,435 | +0.00(+0.00%) |
Mar 02, 2023 | 6.000 | 6.356 | 5.800 | 6.000 | 28,886 | -0.08(-1.25%) |
Mar 01, 2023 | 6.376 | 6.376 | 6.000 | 6.076 | 22,508 | -0.30(-4.71%) |
Feb 28, 2023 | 6.656 | 6.656 | 6.072 | 6.376 | 29,223 | +0.31(+5.08%) |
Feb 27, 2023 | 6.240 | 6.240 | 5.732 | 6.068 | 17,666 | +0.12(+2.09%) |
Feb 24, 2023 | 6.680 | 6.680 | 5.620 | 5.944 | 36,733 | -0.46(-7.13%) |
Feb 23, 2023 | 6.600 | 6.624 | 6.356 | 6.400 | 10,585 | -0.22(-3.38%) |
Feb 22, 2023 | 6.560 | 6.920 | 6.400 | 6.624 | 16,045 | +0.16(+2.54%) |
Feb 21, 2023 | 7.400 | 7.400 | 6.400 | 6.460 | 26,781 | -0.55(-7.82%) |
Feb 17, 2023 | 7.548 | 7.548 | 6.600 | 7.008 | 12,377 | -0.28(-3.84%) |
Feb 16, 2023 | 7.464 | 7.560 | 7.028 | 7.288 | 24,589 | -0.04(-0.55%) |
Feb 15, 2023 | 6.996 | 7.600 | 6.600 | 7.328 | 44,883 | +0.60(+8.85%) |
Feb 14, 2023 | 6.928 | 6.956 | 6.656 | 6.732 | 17,705 | -0.02(-0.30%) |
Feb 13, 2023 | 6.800 | 6.952 | 6.604 | 6.752 | 15,681 | +0.11(+1.69%) |
Feb 10, 2023 | 7.144 | 7.196 | 6.520 | 6.640 | 19,339 | +0.02(+0.30%) |
Feb 09, 2023 | 7.200 | 7.200 | 6.400 | 6.620 | 60,712 | -0.60(-8.26%) |
Feb 08, 2023 | 7.600 | 7.800 | 7.084 | 7.216 | 23,094 | -0.33(-4.40%) |
Feb 07, 2023 | 7.600 | 7.840 | 7.400 | 7.548 | 17,084 | -0.01(-0.16%) |
Feb 06, 2023 | 7.676 | 7.752 | 7.280 | 7.560 | 25,266 | -0.07(-0.89%) |
Feb 03, 2023 | 7.600 | 8.000 | 7.600 | 7.628 | 21,025 | +0.07(+0.90%) |
Feb 02, 2023 | 7.960 | 8.400 | 7.548 | 7.560 | 64,419 | -0.22(-2.78%) |