Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.510 | 1.750 | 1.483 | 1.730 | 54,389 | +0.23(+15.33%) |
Sep 28, 2023 | 1.540 | 1.590 | 1.420 | 1.500 | 28,143 | -0.04(-2.84%) |
Sep 27, 2023 | 1.550 | 1.570 | 1.480 | 1.544 | 34,425 | +0.01(+0.92%) |
Sep 26, 2023 | 1.665 | 1.827 | 1.500 | 1.530 | 64,087 | -0.02(-1.31%) |
Sep 25, 2023 | 1.510 | 1.550 | 1.530 | 1.550 | 1,783 | +0.04(+2.65%) |
Sep 22, 2023 | 1.510 | 1.577 | 1.500 | 1.510 | 12,316 | -0.02(-1.31%) |
Sep 21, 2023 | 1.530 | 1.650 | 1.530 | 1.530 | 3,683 | -0.15(-8.66%) |
Sep 20, 2023 | 1.701 | 1.701 | 1.600 | 1.675 | 1,848 | +0.09(+6.01%) |
Sep 19, 2023 | 1.630 | 1.680 | 1.540 | 1.580 | 10,426 | -0.17(-9.97%) |
Sep 18, 2023 | 1.870 | 1.878 | 1.710 | 1.755 | 6,374 | -0.06(-3.04%) |
Sep 15, 2023 | 1.810 | 1.810 | 1.670 | 1.810 | 20,522 | -0.01(-0.55%) |
Sep 14, 2023 | 1.950 | 1.950 | 1.770 | 1.820 | 14,273 | -0.16(-8.08%) |
Sep 13, 2023 | 2.000 | 2.015 | 1.810 | 1.980 | 10,662 | +0.03(+1.54%) |
Sep 12, 2023 | 1.900 | 2.000 | 1.880 | 1.950 | 13,174 | +0.07(+3.72%) |
Sep 11, 2023 | 1.970 | 1.970 | 1.860 | 1.880 | 10,105 | +0.11(+6.21%) |
Sep 08, 2023 | 2.410 | 2.415 | 1.750 | 1.770 | 89,991 | -0.67(-27.31%) |
Sep 07, 2023 | 2.367 | 2.505 | 2.367 | 2.435 | 3,013 | +0.06(+2.32%) |
Sep 06, 2023 | 2.400 | 2.400 | 2.330 | 2.380 | 4,213 | -0.01(-0.28%) |
Sep 05, 2023 | 2.440 | 2.490 | 2.308 | 2.387 | 7,224 | -0.11(-4.53%) |
Sep 01, 2023 | 2.580 | 2.580 | 2.440 | 2.500 | 4,997 | -0.05(-1.96%) |
Aug 31, 2023 | 2.670 | 2.670 | 2.480 | 2.550 | 7,062 | -0.07(-2.67%) |
Aug 30, 2023 | 2.650 | 2.940 | 2.500 | 2.620 | 16,938 | -0.11(-4.03%) |
Aug 29, 2023 | 2.730 | 2.900 | 2.730 | 2.730 | 7,343 | +0.00(+0.00%) |
Aug 28, 2023 | 2.730 | 2.880 | 2.730 | 2.730 | 2,984 | -0.01(-0.27%) |
Aug 25, 2023 | 2.710 | 2.800 | 2.690 | 2.737 | 8,021 | +0.05(+1.77%) |
Aug 24, 2023 | 2.780 | 2.780 | 2.630 | 2.690 | 4,679 | -0.06(-2.18%) |
Aug 23, 2023 | 2.805 | 2.805 | 2.740 | 2.750 | 3,313 | -0.10(-3.51%) |
Aug 22, 2023 | 2.970 | 2.970 | 2.820 | 2.850 | 12,333 | -0.13(-4.36%) |
Aug 21, 2023 | 2.770 | 3.250 | 2.770 | 2.980 | 43,388 | +0.13(+4.56%) |
Aug 18, 2023 | 2.940 | 3.038 | 2.570 | 2.850 | 42,910 | -0.21(-6.86%) |
Aug 17, 2023 | 3.070 | 3.089 | 2.980 | 3.060 | 15,634 | -0.04(-1.29%) |
Aug 16, 2023 | 3.120 | 3.200 | 3.100 | 3.100 | 10,152 | -0.10(-3.13%) |
Aug 15, 2023 | 3.230 | 3.230 | 3.140 | 3.200 | 8,688 | +0.03(+0.95%) |
Aug 14, 2023 | 3.130 | 3.190 | 3.100 | 3.170 | 9,036 | -0.06(-1.86%) |
Aug 11, 2023 | 3.290 | 3.460 | 3.150 | 3.230 | 42,680 | -0.14(-4.15%) |
Aug 10, 2023 | 3.500 | 3.500 | 3.290 | 3.370 | 31,151 | -0.15(-4.26%) |
Aug 09, 2023 | 3.530 | 3.700 | 3.520 | 3.520 | 5,024 | -0.03(-0.85%) |
Aug 08, 2023 | 3.700 | 3.760 | 3.540 | 3.550 | 34,838 | -0.21(-5.59%) |
Aug 07, 2023 | 3.960 | 4.027 | 3.625 | 3.760 | 21,614 | -0.19(-4.81%) |
Aug 04, 2023 | 4.110 | 4.190 | 3.900 | 3.950 | 19,755 | -0.16(-3.89%) |
Aug 03, 2023 | 4.020 | 4.340 | 3.940 | 4.110 | 51,927 | +0.20(+5.12%) |
Aug 02, 2023 | 3.930 | 4.100 | 3.850 | 3.910 | 69,776 | -0.04(-1.01%) |
Aug 01, 2023 | 3.920 | 4.210 | 3.870 | 3.950 | 105,286 | -0.06(-1.50%) |
Jul 31, 2023 | 3.830 | 4.220 | 3.830 | 4.010 | 33,976 | +0.18(+4.70%) |
Jul 28, 2023 | 3.750 | 3.980 | 3.570 | 3.830 | 35,707 | +0.09(+2.41%) |
Jul 27, 2023 | 4.150 | 4.350 | 3.740 | 3.740 | 96,742 | -0.41(-9.88%) |
Jul 26, 2023 | 3.870 | 4.290 | 3.800 | 4.150 | 158,057 | +0.27(+6.96%) |
Jul 25, 2023 | 3.690 | 3.900 | 3.580 | 3.880 | 97,595 | +0.18(+4.86%) |
Jul 24, 2023 | 3.540 | 3.740 | 3.540 | 3.700 | 69,599 | +0.06(+1.65%) |
Jul 21, 2023 | 3.320 | 3.840 | 3.320 | 3.640 | 162,106 | +0.35(+10.64%) |
Jul 20, 2023 | 3.430 | 3.550 | 3.200 | 3.290 | 62,534 | -0.09(-2.66%) |
Jul 19, 2023 | 3.500 | 3.580 | 3.300 | 3.380 | 88,534 | -0.08(-2.31%) |
Jul 18, 2023 | 3.350 | 3.690 | 3.270 | 3.460 | 79,618 | +0.05(+1.47%) |
Jul 17, 2023 | 3.700 | 3.700 | 3.210 | 3.410 | 168,977 | +0.23(+7.06%) |
Jul 14, 2023 | 3.200 | 3.450 | 3.020 | 3.185 | 374,752 | -0.35(-10.03%) |
Jul 13, 2023 | 3.020 | 4.170 | 3.020 | 3.540 | 1,905,057 | -0.25(-6.60%) |
Jul 12, 2023 | 1.930 | 4.740 | 1.903 | 3.790 | 18,130,012 | +1.89(+99.47%) |
Jul 11, 2023 | 1.870 | 2.020 | 1.870 | 1.900 | 25,407 | +0.03(+1.60%) |
Jul 10, 2023 | 1.770 | 1.900 | 1.770 | 1.870 | 10,891 | +0.06(+3.31%) |
Jul 07, 2023 | 1.950 | 1.970 | 1.800 | 1.810 | 8,844 | -0.02(-1.09%) |
Jul 06, 2023 | 1.985 | 1.985 | 1.750 | 1.830 | 23,785 | -0.12(-6.15%) |
Jul 05, 2023 | 1.950 | 2.000 | 1.950 | 1.950 | 6,303 | -0.08(-3.94%) |