Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.910 | 1.990 | 1.900 | 1.910 | 419,086 | +0.00(+0.00%) |
Sep 28, 2023 | 1.900 | 1.930 | 1.860 | 1.910 | 2,244,222 | -0.02(-1.04%) |
Sep 27, 2023 | 1.880 | 1.940 | 1.860 | 1.930 | 850,866 | +0.07(+3.76%) |
Sep 26, 2023 | 1.900 | 1.970 | 1.860 | 1.860 | 618,549 | -0.06(-3.12%) |
Sep 25, 2023 | 1.960 | 1.950 | 1.900 | 1.920 | 535,536 | -0.03(-1.54%) |
Sep 22, 2023 | 1.930 | 2.018 | 1.930 | 1.950 | 575,757 | +0.00(+0.00%) |
Sep 21, 2023 | 2.000 | 2.000 | 1.950 | 1.950 | 559,767 | -0.06(-2.99%) |
Sep 20, 2023 | 2.050 | 2.070 | 2.000 | 2.010 | 492,954 | -0.01(-0.50%) |
Sep 19, 2023 | 2.050 | 2.060 | 2.020 | 2.020 | 290,269 | -0.01(-0.49%) |
Sep 18, 2023 | 2.040 | 2.070 | 2.020 | 2.030 | 303,506 | +0.00(+0.00%) |
Sep 15, 2023 | 2.080 | 2.110 | 2.030 | 2.030 | 730,029 | -0.06(-2.87%) |
Sep 14, 2023 | 2.110 | 2.150 | 2.080 | 2.090 | 437,207 | +0.00(+0.00%) |
Sep 13, 2023 | 2.160 | 2.170 | 2.062 | 2.090 | 488,980 | -0.05(-2.34%) |
Sep 12, 2023 | 2.170 | 2.240 | 2.135 | 2.140 | 344,174 | -0.08(-3.60%) |
Sep 11, 2023 | 2.160 | 2.270 | 2.135 | 2.220 | 545,381 | +0.07(+3.26%) |
Sep 08, 2023 | 2.060 | 2.160 | 2.060 | 2.150 | 653,252 | +0.06(+2.87%) |
Sep 07, 2023 | 2.060 | 2.100 | 2.010 | 2.090 | 365,464 | -0.01(-0.48%) |
Sep 06, 2023 | 2.130 | 2.165 | 2.065 | 2.100 | 297,253 | -0.04(-1.87%) |
Sep 05, 2023 | 2.170 | 2.250 | 2.100 | 2.140 | 496,943 | -0.06(-2.73%) |
Sep 01, 2023 | 2.190 | 2.240 | 2.180 | 2.200 | 318,710 | +0.02(+0.92%) |
Aug 31, 2023 | 2.190 | 2.220 | 2.140 | 2.180 | 464,217 | -0.02(-0.91%) |
Aug 30, 2023 | 2.190 | 2.220 | 2.151 | 2.200 | 357,508 | -0.01(-0.45%) |
Aug 29, 2023 | 2.120 | 2.220 | 2.100 | 2.210 | 510,590 | +0.07(+3.27%) |
Aug 28, 2023 | 2.090 | 2.145 | 2.050 | 2.140 | 509,808 | +0.09(+4.39%) |
Aug 25, 2023 | 2.010 | 2.080 | 1.965 | 2.050 | 532,672 | +0.05(+2.50%) |
Aug 24, 2023 | 2.160 | 2.160 | 1.990 | 2.000 | 1,082,619 | -0.15(-6.98%) |
Aug 23, 2023 | 2.030 | 2.190 | 2.010 | 2.150 | 908,403 | +0.13(+6.44%) |
Aug 22, 2023 | 2.050 | 2.050 | 1.945 | 2.020 | 577,918 | -0.01(-0.49%) |
Aug 21, 2023 | 2.060 | 2.060 | 1.990 | 2.030 | 642,311 | -0.02(-0.98%) |
Aug 18, 2023 | 2.040 | 2.080 | 2.012 | 2.050 | 467,273 | +0.01(+0.49%) |
Aug 17, 2023 | 2.130 | 2.140 | 2.040 | 2.040 | 712,689 | -0.08(-3.77%) |
Aug 16, 2023 | 2.250 | 2.290 | 2.120 | 2.120 | 653,518 | -0.14(-6.19%) |
Aug 15, 2023 | 2.300 | 2.330 | 2.220 | 2.260 | 585,273 | -0.07(-3.00%) |
Aug 14, 2023 | 2.270 | 2.348 | 2.220 | 2.330 | 697,094 | +0.03(+1.30%) |
Aug 11, 2023 | 2.200 | 2.310 | 2.200 | 2.300 | 599,572 | +0.07(+3.14%) |
Aug 10, 2023 | 2.240 | 2.320 | 2.220 | 2.230 | 1,066,740 | -0.01(-0.45%) |
Aug 09, 2023 | 2.300 | 2.310 | 2.220 | 2.240 | 890,647 | -0.08(-3.45%) |
Aug 08, 2023 | 2.240 | 2.340 | 2.205 | 2.320 | 724,879 | +0.04(+1.75%) |
Aug 07, 2023 | 2.230 | 2.290 | 2.130 | 2.280 | 892,797 | +0.01(+0.44%) |
Aug 04, 2023 | 2.300 | 2.340 | 2.240 | 2.270 | 1,189,646 | -0.08(-3.40%) |
Aug 03, 2023 | 2.400 | 2.400 | 2.240 | 2.350 | 1,474,514 | -0.06(-2.49%) |
Aug 02, 2023 | 2.500 | 2.540 | 2.375 | 2.410 | 1,520,767 | -0.16(-6.23%) |
Aug 01, 2023 | 2.630 | 2.660 | 2.530 | 2.570 | 1,636,875 | -0.05(-1.91%) |
Jul 31, 2023 | 2.480 | 2.680 | 2.440 | 2.620 | 2,104,355 | +0.15(+6.07%) |
Jul 28, 2023 | 2.340 | 2.470 | 2.330 | 2.470 | 1,185,745 | +0.15(+6.47%) |
Jul 27, 2023 | 2.420 | 2.430 | 2.280 | 2.320 | 1,019,552 | -0.05(-2.11%) |
Jul 26, 2023 | 2.340 | 2.420 | 2.300 | 2.370 | 1,031,536 | +0.05(+2.16%) |
Jul 25, 2023 | 2.390 | 2.440 | 2.300 | 2.320 | 1,293,954 | -0.11(-4.53%) |
Jul 24, 2023 | 2.490 | 2.490 | 2.330 | 2.430 | 965,496 | -0.02(-0.82%) |
Jul 21, 2023 | 2.340 | 2.500 | 2.330 | 2.450 | 1,114,292 | +0.09(+3.81%) |
Jul 20, 2023 | 2.510 | 2.540 | 2.320 | 2.360 | 1,237,769 | -0.19(-7.45%) |
Jul 19, 2023 | 2.470 | 2.570 | 2.430 | 2.550 | 1,526,818 | +0.11(+4.51%) |
Jul 18, 2023 | 2.290 | 2.445 | 2.245 | 2.440 | 1,518,247 | +0.16(+7.02%) |
Jul 17, 2023 | 2.150 | 2.459 | 2.130 | 2.280 | 4,004,407 | +0.16(+7.55%) |
Jul 14, 2023 | 2.170 | 2.210 | 2.095 | 2.120 | 435,053 | -0.07(-3.20%) |
Jul 13, 2023 | 2.200 | 2.250 | 2.160 | 2.190 | 619,602 | -0.02(-0.90%) |
Jul 12, 2023 | 2.140 | 2.220 | 2.120 | 2.210 | 685,824 | +0.07(+3.27%) |
Jul 11, 2023 | 2.100 | 2.210 | 2.060 | 2.140 | 897,118 | +0.05(+2.39%) |
Jul 10, 2023 | 2.040 | 2.100 | 1.960 | 2.090 | 788,981 | +0.05(+2.45%) |
Jul 07, 2023 | 1.980 | 2.070 | 1.960 | 2.040 | 654,018 | +0.07(+3.55%) |
Jul 06, 2023 | 1.950 | 1.970 | 1.880 | 1.970 | 492,521 | -0.03(-1.50%) |
Jul 05, 2023 | 2.050 | 2.070 | 1.940 | 2.000 | 837,178 | -0.06(-2.91%) |