Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.260 | 1.290 | 1.260 | 1.270 | 5,206 | -0.02(-1.55%) |
Oct 30, 2023 | 1.270 | 1.290 | 1.248 | 1.290 | 13,664 | +0.00(+0.00%) |
Oct 27, 2023 | 1.340 | 1.370 | 1.290 | 1.290 | 25,393 | -0.07(-5.15%) |
Oct 26, 2023 | 1.320 | 1.380 | 1.268 | 1.360 | 28,520 | +0.06(+4.62%) |
Oct 25, 2023 | 1.300 | 1.330 | 1.270 | 1.300 | 12,775 | -0.04(-2.99%) |
Oct 24, 2023 | 1.350 | 1.390 | 1.310 | 1.340 | 49,181 | +0.00(+0.00%) |
Oct 23, 2023 | 1.310 | 1.350 | 1.210 | 1.340 | 34,839 | +0.12(+9.84%) |
Oct 20, 2023 | 1.240 | 1.280 | 1.210 | 1.220 | 22,859 | -0.05(-3.94%) |
Oct 19, 2023 | 1.520 | 1.520 | 1.200 | 1.270 | 63,491 | -0.15(-10.56%) |
Oct 18, 2023 | 1.460 | 1.530 | 1.409 | 1.420 | 22,373 | -0.08(-5.33%) |
Oct 17, 2023 | 1.520 | 1.560 | 1.500 | 1.500 | 17,125 | -0.02(-1.32%) |
Oct 16, 2023 | 1.510 | 1.550 | 1.470 | 1.520 | 26,048 | -0.02(-1.30%) |
Oct 13, 2023 | 1.710 | 1.710 | 1.520 | 1.540 | 26,332 | -0.05(-3.14%) |
Oct 12, 2023 | 1.660 | 1.660 | 1.545 | 1.590 | 33,255 | -0.02(-1.24%) |
Oct 11, 2023 | 1.750 | 1.750 | 1.570 | 1.610 | 48,904 | -0.09(-5.29%) |
Oct 10, 2023 | 1.500 | 1.750 | 1.460 | 1.700 | 114,946 | +0.25(+17.24%) |
Oct 09, 2023 | 1.530 | 1.540 | 1.440 | 1.450 | 35,999 | -0.07(-4.61%) |
Oct 06, 2023 | 1.680 | 1.680 | 1.480 | 1.520 | 97,189 | -0.15(-8.98%) |
Oct 05, 2023 | 1.620 | 1.670 | 1.580 | 1.670 | 52,664 | -0.03(-1.76%) |
Oct 04, 2023 | 1.700 | 1.700 | 1.600 | 1.700 | 53,137 | -0.01(-0.58%) |
Oct 03, 2023 | 1.780 | 1.806 | 1.710 | 1.710 | 51,814 | -0.13(-7.07%) |
Oct 02, 2023 | 1.810 | 1.880 | 1.780 | 1.840 | 90,945 | +0.11(+6.36%) |
Sep 29, 2023 | 1.760 | 1.850 | 1.720 | 1.730 | 51,052 | -0.06(-3.35%) |
Sep 28, 2023 | 1.940 | 2.000 | 1.741 | 1.790 | 95,450 | -0.14(-7.25%) |
Sep 27, 2023 | 2.000 | 2.100 | 1.920 | 1.930 | 142,859 | -0.05(-2.53%) |
Sep 26, 2023 | 2.060 | 2.060 | 1.930 | 1.980 | 125,012 | -0.03(-1.49%) |
Sep 25, 2023 | 1.950 | 2.040 | 1.920 | 2.010 | 47,040 | +0.02(+1.01%) |
Sep 22, 2023 | 2.130 | 2.146 | 1.910 | 1.990 | 71,614 | -0.16(-7.44%) |
Sep 21, 2023 | 2.130 | 2.230 | 2.050 | 2.150 | 58,250 | +0.00(+0.00%) |
Sep 20, 2023 | 2.200 | 2.300 | 2.130 | 2.150 | 54,868 | -0.03(-1.38%) |
Sep 19, 2023 | 2.250 | 2.258 | 2.150 | 2.180 | 54,761 | -0.08(-3.54%) |
Sep 18, 2023 | 2.320 | 2.440 | 2.260 | 2.260 | 146,745 | -0.08(-3.42%) |
Sep 15, 2023 | 2.400 | 2.490 | 2.300 | 2.340 | 96,070 | -0.04(-1.68%) |
Sep 14, 2023 | 2.510 | 2.650 | 2.380 | 2.380 | 120,452 | -0.12(-4.80%) |
Sep 13, 2023 | 2.600 | 2.644 | 2.460 | 2.500 | 64,205 | -0.07(-2.72%) |
Sep 12, 2023 | 2.690 | 2.713 | 2.534 | 2.570 | 74,753 | -0.10(-3.75%) |
Sep 11, 2023 | 2.610 | 2.740 | 2.450 | 2.670 | 151,343 | +0.12(+4.71%) |
Sep 08, 2023 | 2.780 | 2.880 | 2.510 | 2.550 | 208,042 | -0.29(-10.21%) |
Sep 07, 2023 | 2.850 | 2.985 | 2.710 | 2.840 | 167,353 | -0.03(-1.05%) |
Sep 06, 2023 | 2.800 | 3.090 | 2.680 | 2.870 | 243,213 | +0.00(+0.00%) |
Sep 05, 2023 | 3.090 | 3.100 | 2.695 | 2.870 | 555,739 | -0.22(-7.12%) |
Sep 01, 2023 | 2.410 | 3.490 | 2.410 | 3.090 | 2,543,744 | +0.66(+27.16%) |
Aug 31, 2023 | 2.510 | 2.750 | 2.390 | 2.430 | 551,510 | -0.23(-8.65%) |
Aug 30, 2023 | 2.600 | 2.750 | 2.340 | 2.660 | 1,176,284 | -0.32(-10.74%) |
Aug 29, 2023 | 3.960 | 4.010 | 2.780 | 2.980 | 25,324,936 | +1.04(+53.61%) |
Aug 28, 2023 | 2.310 | 2.390 | 1.901 | 1.940 | 988,613 | -0.24(-11.01%) |
Aug 25, 2023 | 2.490 | 2.540 | 2.000 | 2.180 | 567,853 | -0.43(-16.48%) |
Aug 24, 2023 | 2.710 | 3.200 | 2.550 | 2.610 | 1,043,478 | -0.27(-9.38%) |
Aug 23, 2023 | 3.900 | 4.000 | 2.771 | 2.880 | 1,424,946 | -1.06(-26.90%) |
Aug 22, 2023 | 5.600 | 6.200 | 3.700 | 3.940 | 1,335,510 | -1.96(-33.22%) |
Aug 21, 2023 | 5.500 | 6.730 | 5.250 | 5.900 | 639,142 | -0.08(-1.34%) |
Aug 18, 2023 | 5.800 | 6.200 | 5.010 | 5.980 | 971,300 | -0.45(-7.00%) |
Aug 17, 2023 | 9.000 | 11.46 | 5.970 | 6.430 | 5,904,562 | -0.27(-4.03%) |
Aug 16, 2023 | 4.300 | 6.740 | 4.210 | 6.700 | 3,430,027 | +2.98(+80.11%) |
Aug 15, 2023 | 3.800 | 3.920 | 3.520 | 3.720 | 222,080 | -0.26(-6.53%) |
Aug 14, 2023 | 3.700 | 4.180 | 3.640 | 3.980 | 207,581 | +0.24(+6.42%) |
Aug 11, 2023 | 3.900 | 3.990 | 3.710 | 3.740 | 268,186 | -0.35(-8.56%) |
Aug 10, 2023 | 4.100 | 4.270 | 4.000 | 4.090 | 254,846 | -0.28(-6.41%) |
Aug 09, 2023 | 4.050 | 4.750 | 4.050 | 4.370 | 568,142 | +0.27(+6.59%) |
Aug 08, 2023 | 4.320 | 4.330 | 3.880 | 4.100 | 394,787 | -0.40(-8.89%) |
Aug 07, 2023 | 4.260 | 4.650 | 4.190 | 4.500 | 527,892 | -2.67(-37.24%) |
Aug 04, 2023 | 6.900 | 7.300 | 5.820 | 7.170 | 1,729,870 | +1.40(+24.26%) |
Aug 03, 2023 | 5.120 | 5.830 | 4.760 | 5.770 | 615,049 | +0.56(+10.75%) |
Aug 02, 2023 | 4.450 | 5.250 | 4.300 | 5.210 | 403,059 | +0.61(+13.26%) |