Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.110 | 2.180 | 1.960 | 2.180 | 424,032 | +0.13(+6.34%) |
Sep 28, 2023 | 2.050 | 2.100 | 2.000 | 2.050 | 620,829 | +0.03(+1.49%) |
Sep 27, 2023 | 2.060 | 2.200 | 2.010 | 2.020 | 1,650,589 | +0.11(+5.76%) |
Sep 26, 2023 | 1.970 | 1.990 | 1.900 | 1.910 | 538,192 | -0.04(-2.05%) |
Sep 25, 2023 | 2.030 | 1.970 | 1.890 | 1.950 | 544,458 | -0.01(-0.51%) |
Sep 22, 2023 | 1.980 | 2.040 | 1.950 | 1.960 | 151,365 | +0.04(+2.08%) |
Sep 21, 2023 | 1.970 | 2.000 | 1.920 | 1.920 | 162,218 | -0.08(-4.00%) |
Sep 20, 2023 | 1.910 | 2.010 | 1.910 | 2.000 | 116,105 | +0.09(+4.71%) |
Sep 19, 2023 | 2.000 | 2.060 | 1.890 | 1.910 | 447,107 | -0.09(-4.50%) |
Sep 18, 2023 | 1.980 | 2.000 | 1.860 | 2.000 | 415,491 | +0.09(+4.71%) |
Sep 15, 2023 | 1.900 | 1.970 | 1.850 | 1.910 | 553,761 | +0.08(+4.37%) |
Sep 14, 2023 | 1.800 | 1.900 | 1.780 | 1.830 | 752,788 | +0.03(+1.67%) |
Sep 13, 2023 | 1.630 | 1.800 | 1.620 | 1.800 | 410,846 | +0.20(+12.50%) |
Sep 12, 2023 | 1.570 | 1.620 | 1.560 | 1.600 | 208,809 | +0.03(+1.91%) |
Sep 11, 2023 | 1.540 | 1.580 | 1.510 | 1.570 | 249,812 | -0.01(-0.63%) |
Sep 08, 2023 | 1.590 | 1.620 | 1.570 | 1.580 | 181,448 | -0.01(-0.63%) |
Sep 07, 2023 | 1.580 | 1.600 | 1.570 | 1.590 | 37,330 | -0.01(-0.63%) |
Sep 06, 2023 | 1.680 | 1.680 | 1.540 | 1.600 | 295,031 | -0.04(-2.44%) |
Sep 05, 2023 | 1.620 | 1.670 | 1.600 | 1.640 | 388,857 | +0.08(+5.13%) |
Sep 01, 2023 | 1.560 | 0 | -0.10(-6.02%) | |||
Aug 31, 2023 | 1.680 | 1.680 | 1.600 | 1.660 | 234,563 | -0.04(-2.35%) |
Aug 30, 2023 | 1.690 | 1.720 | 1.660 | 1.700 | 288,258 | +0.01(+0.59%) |
Aug 29, 2023 | 1.700 | 1.740 | 1.680 | 1.690 | 80,261 | -0.01(-0.59%) |
Aug 28, 2023 | 1.690 | 1.770 | 1.690 | 1.700 | 142,009 | -0.01(-0.58%) |
Aug 25, 2023 | 1.680 | 1.720 | 1.640 | 1.710 | 55,025 | +0.01(+0.59%) |
Aug 24, 2023 | 1.710 | 1.730 | 1.610 | 1.700 | 88,350 | -0.01(-0.58%) |
Aug 23, 2023 | 1.590 | 1.740 | 1.590 | 1.710 | 179,128 | +0.11(+6.87%) |
Aug 22, 2023 | 1.590 | 1.600 | 1.540 | 1.600 | 36,562 | +0.00(+0.00%) |
Aug 21, 2023 | 1.450 | 1.600 | 1.450 | 1.600 | 79,748 | +0.14(+9.59%) |
Aug 18, 2023 | 1.360 | 1.460 | 1.360 | 1.460 | 52,407 | +0.11(+8.15%) |
Aug 17, 2023 | 1.370 | 1.430 | 1.340 | 1.350 | 57,136 | -0.03(-2.17%) |
Aug 16, 2023 | 1.440 | 1.440 | 1.380 | 1.380 | 73,709 | -0.06(-4.17%) |
Aug 15, 2023 | 1.490 | 1.490 | 1.440 | 1.440 | 27,221 | -0.04(-2.70%) |
Aug 14, 2023 | 1.580 | 1.580 | 1.430 | 1.480 | 113,993 | -0.10(-6.33%) |
Aug 11, 2023 | 1.560 | 1.600 | 1.530 | 1.580 | 97,329 | +0.05(+3.27%) |
Aug 10, 2023 | 1.500 | 1.620 | 1.500 | 1.530 | 216,466 | +0.08(+5.52%) |
Aug 09, 2023 | 1.500 | 1.500 | 1.450 | 1.450 | 47,248 | -0.05(-3.33%) |
Aug 08, 2023 | 1.400 | 1.560 | 1.400 | 1.500 | 213,006 | +0.13(+9.49%) |
Aug 04, 2023 | 1.370 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 1.320 | 1.390 | 1.290 | 1.370 | 47,040 | +0.02(+1.48%) |
Aug 02, 2023 | 1.340 | 1.420 | 1.330 | 1.350 | 130,284 | +0.00(+0.00%) |
Aug 01, 2023 | 1.340 | 1.370 | 1.320 | 1.350 | 37,720 | +0.02(+1.50%) |
Jul 31, 2023 | 1.370 | 1.400 | 1.320 | 1.330 | 36,541 | -0.02(-1.48%) |
Jul 28, 2023 | 1.320 | 1.360 | 1.270 | 1.350 | 58,363 | +0.03(+2.27%) |
Jul 27, 2023 | 1.360 | 1.400 | 1.320 | 1.320 | 26,831 | -0.09(-6.38%) |
Jul 26, 2023 | 1.370 | 1.410 | 1.360 | 1.410 | 13,523 | +0.02(+1.44%) |
Jul 25, 2023 | 1.350 | 1.400 | 1.350 | 1.390 | 66,660 | +0.02(+1.46%) |
Jul 24, 2023 | 1.340 | 1.380 | 1.340 | 1.370 | 21,371 | +0.01(+0.74%) |
Jul 21, 2023 | 1.350 | 1.370 | 1.330 | 1.360 | 60,006 | -0.04(-2.86%) |
Jul 20, 2023 | 1.390 | 1.400 | 1.390 | 1.400 | 35,950 | +0.02(+1.45%) |
Jul 19, 2023 | 1.390 | 1.400 | 1.360 | 1.380 | 29,067 | +0.01(+0.73%) |
Jul 18, 2023 | 1.380 | 1.400 | 1.360 | 1.370 | 9,975 | -0.01(-0.72%) |
Jul 17, 2023 | 1.390 | 1.390 | 1.330 | 1.380 | 8,139 | +0.01(+0.73%) |
Jul 14, 2023 | 1.380 | 1.390 | 1.340 | 1.370 | 30,622 | -0.03(-2.14%) |
Jul 13, 2023 | 1.380 | 1.410 | 1.350 | 1.400 | 39,978 | +0.02(+1.45%) |
Jul 12, 2023 | 1.380 | 1.400 | 1.350 | 1.380 | 17,573 | -0.02(-1.43%) |
Jul 11, 2023 | 1.370 | 1.400 | 1.370 | 1.400 | 46,675 | +0.02(+1.45%) |
Jul 10, 2023 | 1.290 | 1.400 | 1.290 | 1.380 | 62,832 | +0.10(+7.81%) |
Jul 07, 2023 | 1.290 | 1.330 | 1.260 | 1.280 | 36,967 | -0.02(-1.54%) |
Jul 06, 2023 | 1.390 | 1.410 | 1.260 | 1.300 | 90,180 | -0.07(-5.11%) |
Jul 05, 2023 | 1.340 | 1.430 | 1.330 | 1.370 | 39,209 | +0.04(+3.01%) |