Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.420 | 1.420 | 1.280 | 1.320 | 227,451 | -0.06(-4.35%) |
Sep 28, 2023 | 1.420 | 1.440 | 1.311 | 1.380 | 249,935 | -0.04(-2.82%) |
Sep 27, 2023 | 1.370 | 1.440 | 1.320 | 1.420 | 505,359 | +0.07(+5.19%) |
Sep 26, 2023 | 1.310 | 1.460 | 1.310 | 1.350 | 438,942 | -0.06(-4.26%) |
Sep 25, 2023 | 1.550 | 1.460 | 1.400 | 1.410 | 676,130 | -0.20(-12.42%) |
Sep 22, 2023 | 2.340 | 2.470 | 1.580 | 1.610 | 3,546,797 | -2.39(-59.75%) |
Sep 21, 2023 | 4.400 | 5.600 | 3.930 | 4.000 | 24,746,260 | +0.09(+2.30%) |
Sep 20, 2023 | 4.360 | 4.560 | 3.850 | 3.910 | 157,736 | -0.49(-11.14%) |
Sep 19, 2023 | 5.210 | 5.660 | 4.260 | 4.400 | 215,043 | -0.22(-4.76%) |
Sep 18, 2023 | 5.430 | 6.710 | 4.450 | 4.620 | 232,857 | -1.00(-17.79%) |
Sep 15, 2023 | 5.760 | 6.070 | 5.470 | 5.620 | 64,377 | -0.37(-6.18%) |
Sep 14, 2023 | 6.020 | 6.190 | 5.520 | 5.990 | 102,760 | +0.01(+0.17%) |
Sep 13, 2023 | 5.930 | 6.200 | 5.520 | 5.980 | 137,873 | +0.46(+8.33%) |
Sep 12, 2023 | 6.160 | 6.290 | 5.280 | 5.520 | 603,532 | -0.50(-8.31%) |
Sep 11, 2023 | 6.970 | 6.975 | 6.020 | 6.020 | 162,952 | -1.17(-16.27%) |
Sep 08, 2023 | 6.980 | 8.000 | 6.140 | 7.190 | 384,636 | -0.31(-4.18%) |
Sep 07, 2023 | 6.376 | 7.880 | 6.060 | 7.504 | 218,636 | +1.12(+17.62%) |
Sep 06, 2023 | 6.280 | 6.600 | 6.000 | 6.380 | 13,664 | -0.02(-0.31%) |
Sep 05, 2023 | 5.560 | 6.840 | 5.448 | 6.400 | 66,543 | +0.84(+15.11%) |
Sep 01, 2023 | 5.436 | 5.640 | 5.200 | 5.560 | 23,020 | +0.26(+4.98%) |
Aug 31, 2023 | 5.204 | 5.724 | 5.000 | 5.296 | 40,242 | +0.14(+2.64%) |
Aug 30, 2023 | 5.668 | 5.668 | 5.000 | 5.160 | 32,563 | -0.56(-9.73%) |
Aug 29, 2023 | 6.160 | 6.160 | 5.380 | 5.716 | 35,110 | -0.46(-7.51%) |
Aug 28, 2023 | 7.224 | 7.360 | 6.120 | 6.180 | 51,937 | -1.42(-18.64%) |
Aug 25, 2023 | 8.000 | 8.384 | 7.280 | 7.596 | 87,687 | -0.52(-6.45%) |
Aug 24, 2023 | 8.776 | 8.916 | 7.912 | 8.120 | 38,297 | -1.22(-13.06%) |
Aug 23, 2023 | 8.400 | 10.00 | 8.080 | 9.340 | 81,475 | +0.46(+5.23%) |
Aug 22, 2023 | 8.708 | 9.116 | 7.640 | 8.876 | 127,692 | +0.18(+2.02%) |
Aug 21, 2023 | 10.76 | 10.80 | 7.600 | 8.700 | 656,906 | -0.98(-10.16%) |
Aug 18, 2023 | 10.00 | 13.73 | 9.216 | 9.684 | 4,669,408 | +4.17(+75.69%) |
Aug 17, 2023 | 5.360 | 5.796 | 4.840 | 5.512 | 399,124 | +0.12(+2.15%) |
Aug 16, 2023 | 5.296 | 5.396 | 5.200 | 5.396 | 9,905 | +0.06(+1.05%) |
Aug 15, 2023 | 5.400 | 5.400 | 5.036 | 5.340 | 5,292 | +0.00(+0.00%) |
Aug 14, 2023 | 5.340 | 5.364 | 4.940 | 5.340 | 15,045 | +0.00(+0.00%) |
Aug 11, 2023 | 4.932 | 5.712 | 4.760 | 5.340 | 46,778 | +0.41(+8.27%) |
Aug 10, 2023 | 4.800 | 5.000 | 4.772 | 4.932 | 13,504 | +0.01(+0.16%) |
Aug 09, 2023 | 4.800 | 4.964 | 4.676 | 4.924 | 9,221 | +0.13(+2.67%) |
Aug 08, 2023 | 4.800 | 4.812 | 4.520 | 4.796 | 9,956 | +0.07(+1.44%) |
Aug 07, 2023 | 4.800 | 5.040 | 4.600 | 4.728 | 30,347 | -0.35(-6.93%) |
Aug 04, 2023 | 4.916 | 5.360 | 4.800 | 5.080 | 60,126 | +0.16(+3.34%) |
Aug 03, 2023 | 4.800 | 4.956 | 4.764 | 4.916 | 8,718 | +0.07(+1.49%) |
Aug 02, 2023 | 4.800 | 4.996 | 4.720 | 4.844 | 9,507 | +0.03(+0.58%) |
Aug 01, 2023 | 5.060 | 5.112 | 4.620 | 4.816 | 21,723 | -0.22(-4.37%) |
Jul 31, 2023 | 5.120 | 5.120 | 4.764 | 5.036 | 21,052 | +0.04(+0.88%) |
Jul 28, 2023 | 4.960 | 5.116 | 4.640 | 4.992 | 23,284 | +0.04(+0.73%) |
Jul 27, 2023 | 4.924 | 5.080 | 4.876 | 4.956 | 5,417 | +0.00(+0.00%) |
Jul 26, 2023 | 5.160 | 5.196 | 4.852 | 4.956 | 4,586 | -0.08(-1.67%) |
Jul 25, 2023 | 5.200 | 5.296 | 4.960 | 5.040 | 8,851 | -0.16(-3.08%) |
Jul 24, 2023 | 5.236 | 5.436 | 5.000 | 5.200 | 8,307 | -0.07(-1.29%) |
Jul 21, 2023 | 5.440 | 5.440 | 5.220 | 5.268 | 9,103 | -0.03(-0.53%) |
Jul 20, 2023 | 5.420 | 5.596 | 5.216 | 5.296 | 13,026 | -0.00(-0.08%) |
Jul 19, 2023 | 5.500 | 5.500 | 5.208 | 5.300 | 13,311 | -0.38(-6.69%) |
Jul 18, 2023 | 5.320 | 5.800 | 5.016 | 5.680 | 84,904 | -0.30(-5.02%) |
Jul 17, 2023 | 6.080 | 6.380 | 5.916 | 5.980 | 9,349 | -0.25(-3.98%) |
Jul 14, 2023 | 6.400 | 6.588 | 6.196 | 6.228 | 6,194 | -0.29(-4.48%) |
Jul 13, 2023 | 6.400 | 6.596 | 6.300 | 6.520 | 5,657 | +0.00(+0.00%) |
Jul 12, 2023 | 6.396 | 6.596 | 6.200 | 6.520 | 5,165 | +0.00(+0.00%) |
Jul 11, 2023 | 6.500 | 6.548 | 6.276 | 6.520 | 5,251 | +0.00(+0.06%) |
Jul 10, 2023 | 6.040 | 6.548 | 6.000 | 6.516 | 11,853 | +0.04(+0.68%) |
Jul 07, 2023 | 6.544 | 6.544 | 5.852 | 6.472 | 8,829 | +0.04(+0.56%) |
Jul 06, 2023 | 6.400 | 6.596 | 6.004 | 6.436 | 8,939 | -0.04(-0.68%) |
Jul 05, 2023 | 6.000 | 6.596 | 5.824 | 6.480 | 36,503 | +0.54(+9.09%) |