Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.560 | 1.646 | 1.500 | 1.600 | 67,671 | +0.09(+5.96%) |
Sep 28, 2023 | 1.760 | 1.760 | 1.270 | 1.510 | 389,725 | -0.45(-22.96%) |
Sep 27, 2023 | 2.080 | 2.100 | 1.730 | 1.960 | 59,732 | +0.08(+4.26%) |
Sep 26, 2023 | 2.240 | 2.240 | 1.870 | 1.880 | 42,154 | -0.17(-8.29%) |
Sep 25, 2023 | 2.200 | 2.100 | 2.030 | 2.050 | 27,551 | -0.13(-5.96%) |
Sep 22, 2023 | 2.190 | 2.290 | 2.131 | 2.180 | 40,302 | +0.17(+8.46%) |
Sep 21, 2023 | 1.966 | 2.070 | 1.935 | 2.010 | 23,602 | -0.08(-3.83%) |
Sep 20, 2023 | 2.060 | 2.090 | 2.000 | 2.090 | 19,817 | +0.04(+1.95%) |
Sep 19, 2023 | 2.170 | 2.170 | 2.000 | 2.050 | 37,200 | -0.07(-3.30%) |
Sep 18, 2023 | 2.150 | 2.290 | 2.040 | 2.120 | 69,635 | -0.02(-0.93%) |
Sep 15, 2023 | 2.050 | 2.140 | 2.050 | 2.140 | 29,181 | +0.05(+2.39%) |
Sep 14, 2023 | 2.150 | 2.253 | 1.994 | 2.090 | 79,260 | -0.04(-1.88%) |
Sep 13, 2023 | 2.410 | 2.410 | 2.110 | 2.130 | 28,715 | -0.20(-8.39%) |
Sep 12, 2023 | 2.280 | 2.410 | 2.270 | 2.325 | 24,552 | +0.10(+4.73%) |
Sep 11, 2023 | 2.390 | 2.470 | 2.170 | 2.220 | 64,446 | -0.20(-8.26%) |
Sep 08, 2023 | 2.560 | 2.760 | 2.420 | 2.420 | 47,057 | -0.10(-3.97%) |
Sep 07, 2023 | 2.580 | 2.700 | 2.500 | 2.520 | 18,940 | -0.17(-6.32%) |
Sep 06, 2023 | 2.700 | 2.780 | 2.580 | 2.690 | 23,435 | -0.03(-1.10%) |
Sep 05, 2023 | 2.880 | 2.900 | 2.603 | 2.720 | 55,005 | -0.22(-7.48%) |
Sep 01, 2023 | 2.950 | 2.950 | 2.790 | 2.940 | 40,682 | +0.03(+1.03%) |
Aug 31, 2023 | 3.090 | 3.090 | 2.710 | 2.910 | 82,037 | -0.15(-4.90%) |
Aug 30, 2023 | 3.100 | 3.140 | 3.030 | 3.060 | 49,589 | +0.03(+0.99%) |
Aug 29, 2023 | 3.100 | 3.140 | 2.831 | 3.030 | 68,553 | +0.01(+0.33%) |
Aug 28, 2023 | 3.100 | 3.100 | 2.930 | 3.020 | 20,004 | -0.02(-0.66%) |
Aug 25, 2023 | 2.980 | 3.080 | 2.850 | 3.040 | 32,665 | +0.13(+4.47%) |
Aug 24, 2023 | 2.860 | 3.000 | 2.800 | 2.910 | 66,678 | +0.04(+1.39%) |
Aug 23, 2023 | 2.790 | 2.900 | 2.790 | 2.870 | 30,908 | -0.03(-1.03%) |
Aug 22, 2023 | 2.850 | 2.930 | 2.750 | 2.900 | 31,548 | +0.07(+2.47%) |
Aug 21, 2023 | 2.500 | 2.955 | 2.500 | 2.830 | 85,761 | +0.41(+16.94%) |
Aug 18, 2023 | 2.360 | 2.520 | 2.331 | 2.420 | 17,294 | -0.05(-2.02%) |
Aug 17, 2023 | 2.540 | 2.585 | 2.330 | 2.470 | 48,501 | +0.00(+0.14%) |
Aug 16, 2023 | 2.440 | 2.620 | 2.385 | 2.466 | 35,195 | -0.08(-3.27%) |
Aug 15, 2023 | 2.530 | 2.680 | 2.400 | 2.550 | 97,012 | -0.07(-2.67%) |
Aug 14, 2023 | 2.660 | 3.050 | 2.540 | 2.620 | 62,201 | -0.05(-1.87%) |
Aug 11, 2023 | 2.750 | 2.940 | 2.640 | 2.670 | 100,428 | -0.09(-3.26%) |
Aug 10, 2023 | 2.770 | 2.931 | 2.710 | 2.760 | 31,464 | -0.04(-1.43%) |
Aug 09, 2023 | 2.850 | 2.920 | 2.715 | 2.800 | 17,590 | -0.02(-0.71%) |
Aug 08, 2023 | 2.820 | 2.870 | 2.700 | 2.820 | 64,142 | -0.05(-1.74%) |
Aug 07, 2023 | 2.920 | 2.930 | 2.784 | 2.870 | 39,109 | -0.02(-0.69%) |
Aug 04, 2023 | 2.910 | 2.920 | 2.780 | 2.890 | 22,537 | -0.01(-0.34%) |
Aug 03, 2023 | 2.950 | 3.030 | 2.788 | 2.900 | 41,247 | -0.01(-0.34%) |
Aug 02, 2023 | 2.950 | 2.950 | 2.700 | 2.910 | 38,552 | +0.04(+1.39%) |
Aug 01, 2023 | 2.930 | 2.950 | 2.780 | 2.870 | 43,240 | -0.03(-1.03%) |
Jul 31, 2023 | 2.910 | 3.009 | 2.800 | 2.900 | 89,743 | -0.06(-2.03%) |
Jul 28, 2023 | 2.860 | 3.020 | 2.860 | 2.960 | 60,013 | +0.11(+3.86%) |
Jul 27, 2023 | 3.200 | 3.200 | 2.781 | 2.850 | 128,316 | -0.31(-9.81%) |
Jul 26, 2023 | 3.240 | 3.300 | 3.102 | 3.160 | 105,716 | -0.10(-3.07%) |
Jul 25, 2023 | 3.280 | 3.330 | 3.010 | 3.260 | 100,032 | -0.09(-2.69%) |
Jul 24, 2023 | 3.480 | 3.627 | 3.260 | 3.350 | 84,765 | -0.19(-5.37%) |
Jul 21, 2023 | 3.320 | 3.660 | 3.260 | 3.540 | 182,126 | +0.25(+7.60%) |
Jul 20, 2023 | 3.250 | 3.440 | 3.160 | 3.290 | 117,048 | +0.04(+1.23%) |
Jul 19, 2023 | 3.330 | 3.410 | 3.210 | 3.250 | 98,020 | -0.07(-2.11%) |
Jul 18, 2023 | 3.570 | 3.570 | 3.150 | 3.320 | 256,628 | -0.25(-7.00%) |
Jul 17, 2023 | 3.500 | 3.640 | 3.430 | 3.570 | 219,772 | -0.19(-5.05%) |
Jul 14, 2023 | 3.820 | 3.950 | 3.392 | 3.760 | 320,922 | -0.10(-2.59%) |
Jul 13, 2023 | 3.910 | 4.038 | 3.850 | 3.860 | 272,389 | -0.15(-3.74%) |
Jul 12, 2023 | 3.500 | 4.030 | 3.480 | 4.010 | 606,148 | +0.53(+15.23%) |
Jul 11, 2023 | 3.300 | 3.500 | 3.250 | 3.480 | 212,080 | +0.33(+10.48%) |
Jul 10, 2023 | 3.150 | 3.410 | 3.120 | 3.150 | 397,747 | -0.04(-1.25%) |
Jul 07, 2023 | 2.940 | 3.230 | 2.770 | 3.190 | 388,982 | +0.32(+11.15%) |
Jul 06, 2023 | 2.770 | 2.910 | 2.695 | 2.870 | 229,231 | +0.01(+0.35%) |
Jul 05, 2023 | 2.970 | 3.080 | 2.600 | 2.860 | 917,128 | -0.23(-7.44%) |