Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.730 | 1.920 | 1.700 | 1.890 | 1,976,486 | +0.19(+11.18%) |
Sep 28, 2023 | 1.560 | 1.710 | 1.550 | 1.700 | 862,469 | +0.15(+9.68%) |
Sep 27, 2023 | 1.560 | 1.570 | 1.500 | 1.550 | 1,178,973 | +0.04(+2.65%) |
Sep 26, 2023 | 1.470 | 1.540 | 1.450 | 1.510 | 934,237 | +0.01(+0.67%) |
Sep 25, 2023 | 1.540 | 1.510 | 1.480 | 1.500 | 577,097 | -0.06(-3.85%) |
Sep 22, 2023 | 1.630 | 1.670 | 1.550 | 1.560 | 934,755 | -0.05(-3.11%) |
Sep 21, 2023 | 1.680 | 1.690 | 1.595 | 1.610 | 831,006 | -0.09(-5.29%) |
Sep 20, 2023 | 1.750 | 1.790 | 1.685 | 1.700 | 805,536 | -0.05(-2.86%) |
Sep 19, 2023 | 1.780 | 1.810 | 1.700 | 1.750 | 908,824 | -0.06(-3.31%) |
Sep 18, 2023 | 1.940 | 1.961 | 1.810 | 1.810 | 684,004 | -0.13(-6.70%) |
Sep 15, 2023 | 2.090 | 2.150 | 1.890 | 1.940 | 2,670,643 | -0.16(-7.62%) |
Sep 14, 2023 | 2.100 | 2.160 | 1.900 | 2.100 | 1,418,905 | -0.01(-0.47%) |
Sep 13, 2023 | 1.850 | 2.230 | 1.847 | 2.110 | 3,447,635 | +0.36(+20.57%) |
Sep 12, 2023 | 1.750 | 1.780 | 1.729 | 1.750 | 339,080 | -0.01(-0.57%) |
Sep 11, 2023 | 1.720 | 1.780 | 1.645 | 1.760 | 745,963 | +0.04(+2.33%) |
Sep 08, 2023 | 1.610 | 1.740 | 1.590 | 1.720 | 1,021,984 | +0.11(+6.83%) |
Sep 07, 2023 | 1.680 | 1.680 | 1.580 | 1.610 | 687,675 | -0.07(-4.17%) |
Sep 06, 2023 | 1.800 | 1.810 | 1.670 | 1.680 | 805,995 | -0.12(-6.67%) |
Sep 05, 2023 | 1.810 | 1.855 | 1.760 | 1.800 | 1,179,319 | +0.00(+0.00%) |
Sep 01, 2023 | 1.760 | 1.840 | 1.745 | 1.800 | 1,225,788 | +0.06(+3.45%) |
Aug 31, 2023 | 1.750 | 1.790 | 1.740 | 1.740 | 795,593 | -0.02(-1.14%) |
Aug 30, 2023 | 1.810 | 1.820 | 1.740 | 1.760 | 574,978 | -0.03(-1.68%) |
Aug 29, 2023 | 1.680 | 1.820 | 1.660 | 1.790 | 815,859 | +0.10(+5.92%) |
Aug 28, 2023 | 1.680 | 1.800 | 1.660 | 1.690 | 875,143 | +0.04(+2.42%) |
Aug 25, 2023 | 1.600 | 1.660 | 1.600 | 1.650 | 604,887 | +0.02(+1.23%) |
Aug 24, 2023 | 1.790 | 1.800 | 1.620 | 1.630 | 617,332 | -0.16(-8.94%) |
Aug 23, 2023 | 1.760 | 1.850 | 1.750 | 1.790 | 1,376,002 | +0.03(+1.70%) |
Aug 22, 2023 | 1.750 | 1.865 | 1.710 | 1.760 | 1,432,744 | +0.03(+1.73%) |
Aug 21, 2023 | 1.650 | 1.780 | 1.620 | 1.730 | 1,091,426 | +0.07(+4.22%) |
Aug 18, 2023 | 1.670 | 1.685 | 1.580 | 1.660 | 2,465,393 | -0.03(-1.48%) |
Aug 17, 2023 | 1.730 | 1.770 | 1.660 | 1.685 | 663,890 | -0.02(-1.46%) |
Aug 16, 2023 | 1.840 | 1.845 | 1.650 | 1.710 | 1,177,234 | -0.13(-7.07%) |
Aug 15, 2023 | 1.950 | 1.990 | 1.810 | 1.840 | 919,060 | -0.13(-6.60%) |
Aug 14, 2023 | 2.050 | 2.080 | 1.910 | 1.970 | 1,162,848 | -0.12(-5.74%) |
Aug 11, 2023 | 2.150 | 2.160 | 2.060 | 2.090 | 915,688 | -0.04(-1.88%) |
Aug 10, 2023 | 2.210 | 2.230 | 2.100 | 2.130 | 2,048,944 | -0.06(-2.74%) |
Aug 09, 2023 | 2.330 | 2.350 | 2.140 | 2.190 | 2,119,821 | -0.10(-4.37%) |
Aug 08, 2023 | 2.480 | 2.480 | 2.270 | 2.290 | 1,101,091 | -0.20(-8.03%) |
Aug 07, 2023 | 2.850 | 2.850 | 2.420 | 2.490 | 1,413,622 | -0.40(-13.84%) |
Aug 04, 2023 | 3.540 | 3.630 | 2.880 | 2.890 | 1,649,602 | -0.49(-14.50%) |
Aug 03, 2023 | 3.210 | 3.410 | 3.160 | 3.380 | 709,941 | +0.17(+5.30%) |
Aug 02, 2023 | 3.270 | 3.300 | 3.200 | 3.210 | 736,675 | -0.09(-2.73%) |
Aug 01, 2023 | 3.580 | 3.580 | 3.265 | 3.300 | 855,118 | -0.30(-8.33%) |
Jul 31, 2023 | 3.670 | 3.760 | 3.540 | 3.600 | 1,406,139 | -0.11(-2.96%) |
Jul 28, 2023 | 3.500 | 3.715 | 3.450 | 3.710 | 1,015,985 | +0.24(+6.92%) |
Jul 27, 2023 | 3.570 | 3.750 | 3.440 | 3.470 | 720,325 | -0.05(-1.42%) |
Jul 26, 2023 | 3.400 | 3.545 | 3.365 | 3.520 | 760,047 | +0.08(+2.33%) |
Jul 25, 2023 | 3.570 | 3.590 | 3.420 | 3.440 | 1,124,516 | -0.16(-4.44%) |
Jul 24, 2023 | 3.780 | 3.799 | 3.555 | 3.600 | 1,034,815 | -0.15(-4.00%) |
Jul 21, 2023 | 3.540 | 3.840 | 3.490 | 3.750 | 1,316,405 | +0.28(+8.07%) |
Jul 20, 2023 | 3.440 | 3.495 | 3.360 | 3.470 | 831,749 | +0.05(+1.46%) |
Jul 19, 2023 | 3.320 | 3.530 | 3.310 | 3.420 | 970,961 | +0.13(+3.95%) |
Jul 18, 2023 | 3.230 | 3.320 | 3.200 | 3.290 | 827,161 | +0.08(+2.49%) |
Jul 17, 2023 | 3.120 | 3.210 | 2.970 | 3.210 | 851,663 | +0.07(+2.23%) |
Jul 14, 2023 | 3.140 | 3.240 | 3.110 | 3.140 | 898,062 | +0.01(+0.32%) |
Jul 13, 2023 | 3.070 | 3.195 | 3.040 | 3.130 | 1,035,583 | +0.06(+1.95%) |
Jul 12, 2023 | 3.000 | 3.120 | 2.940 | 3.070 | 1,961,587 | +0.15(+5.14%) |
Jul 11, 2023 | 2.550 | 2.990 | 2.550 | 2.920 | 2,056,700 | +0.39(+15.42%) |
Jul 10, 2023 | 2.710 | 2.760 | 2.500 | 2.530 | 505,937 | -0.18(-6.64%) |
Jul 07, 2023 | 2.670 | 2.770 | 2.640 | 2.710 | 523,590 | +0.04(+1.50%) |
Jul 06, 2023 | 2.740 | 2.740 | 2.545 | 2.670 | 565,017 | -0.04(-1.48%) |
Jul 05, 2023 | 2.730 | 2.750 | 2.670 | 2.710 | 571,914 | -0.01(-0.37%) |