Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.540 | 1.660 | 1.540 | 1.660 | 609,013 | +0.12(+7.79%) |
Oct 30, 2023 | 1.600 | 1.600 | 1.520 | 1.540 | 630,938 | -0.01(-0.65%) |
Oct 27, 2023 | 1.650 | 1.650 | 1.540 | 1.550 | 519,852 | -0.09(-5.49%) |
Oct 26, 2023 | 1.640 | 1.690 | 1.580 | 1.640 | 612,692 | -0.02(-1.20%) |
Oct 25, 2023 | 1.680 | 1.715 | 1.650 | 1.660 | 462,941 | -0.04(-2.35%) |
Oct 24, 2023 | 1.720 | 1.760 | 1.675 | 1.700 | 609,413 | +0.02(+1.19%) |
Oct 23, 2023 | 1.660 | 1.740 | 1.660 | 1.680 | 723,010 | -0.02(-1.18%) |
Oct 20, 2023 | 1.690 | 1.765 | 1.650 | 1.700 | 780,222 | +0.01(+0.89%) |
Oct 19, 2023 | 1.780 | 1.790 | 1.660 | 1.685 | 468,832 | -0.11(-6.39%) |
Oct 18, 2023 | 1.970 | 1.970 | 1.790 | 1.800 | 541,504 | -0.20(-10.00%) |
Oct 17, 2023 | 1.960 | 2.035 | 1.960 | 2.000 | 412,616 | +0.04(+2.04%) |
Oct 16, 2023 | 2.010 | 2.035 | 1.890 | 1.960 | 1,132,153 | -0.03(-1.51%) |
Oct 13, 2023 | 1.910 | 2.020 | 1.870 | 1.990 | 594,844 | +0.06(+3.11%) |
Oct 12, 2023 | 2.060 | 2.060 | 1.880 | 1.930 | 595,121 | -0.13(-6.31%) |
Oct 11, 2023 | 2.110 | 2.150 | 2.015 | 2.060 | 589,970 | -0.05(-2.37%) |
Oct 10, 2023 | 2.000 | 2.120 | 2.000 | 2.110 | 731,963 | +0.06(+2.93%) |
Oct 09, 2023 | 2.010 | 2.075 | 1.985 | 2.050 | 593,048 | +0.01(+0.49%) |
Oct 06, 2023 | 2.050 | 2.125 | 2.000 | 2.040 | 771,031 | -0.05(-2.39%) |
Oct 05, 2023 | 2.000 | 2.100 | 1.990 | 2.090 | 684,974 | +0.07(+3.47%) |
Oct 04, 2023 | 1.990 | 2.060 | 1.960 | 2.020 | 764,692 | +0.03(+1.51%) |
Oct 03, 2023 | 1.950 | 2.030 | 1.930 | 1.990 | 846,256 | +0.01(+0.51%) |
Oct 02, 2023 | 1.880 | 1.990 | 1.850 | 1.980 | 1,172,325 | +0.09(+4.76%) |
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%) |