Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.640 | 1.890 | 1.640 | 1.830 | 1,317,252 | +0.16(+9.58%) |
Oct 30, 2023 | 1.630 | 1.675 | 1.620 | 1.670 | 481,985 | +0.06(+3.73%) |
Oct 27, 2023 | 1.670 | 1.670 | 1.590 | 1.610 | 805,390 | -0.05(-3.01%) |
Oct 26, 2023 | 1.740 | 1.745 | 1.630 | 1.660 | 820,931 | -0.07(-4.05%) |
Oct 25, 2023 | 1.830 | 1.840 | 1.720 | 1.730 | 558,794 | -0.11(-5.98%) |
Oct 24, 2023 | 1.720 | 1.870 | 1.720 | 1.840 | 800,119 | +0.15(+8.88%) |
Oct 23, 2023 | 1.740 | 1.752 | 1.680 | 1.690 | 578,171 | -0.05(-2.87%) |
Oct 20, 2023 | 1.740 | 1.800 | 1.700 | 1.740 | 843,096 | +0.01(+0.58%) |
Oct 19, 2023 | 1.780 | 1.790 | 1.680 | 1.730 | 798,785 | -0.04(-2.26%) |
Oct 18, 2023 | 1.860 | 1.869 | 1.770 | 1.770 | 886,830 | -0.09(-4.84%) |
Oct 17, 2023 | 1.890 | 1.950 | 1.840 | 1.860 | 826,961 | -0.04(-2.11%) |
Oct 16, 2023 | 1.740 | 1.910 | 1.720 | 1.900 | 1,692,173 | +0.32(+20.25%) |
Oct 13, 2023 | 1.600 | 1.635 | 1.570 | 1.580 | 539,544 | +0.00(+0.00%) |
Oct 12, 2023 | 1.650 | 1.650 | 1.550 | 1.580 | 592,562 | -0.07(-4.24%) |
Oct 11, 2023 | 1.740 | 1.750 | 1.620 | 1.650 | 379,515 | -0.06(-3.51%) |
Oct 10, 2023 | 1.690 | 1.770 | 1.690 | 1.710 | 638,451 | +0.02(+1.18%) |
Oct 09, 2023 | 1.720 | 1.750 | 1.660 | 1.690 | 569,479 | -0.06(-3.43%) |
Oct 06, 2023 | 1.680 | 1.770 | 1.630 | 1.750 | 767,796 | +0.06(+3.55%) |
Oct 05, 2023 | 1.700 | 1.730 | 1.640 | 1.690 | 781,742 | +0.01(+0.60%) |
Oct 04, 2023 | 1.660 | 1.690 | 1.620 | 1.680 | 714,223 | +0.04(+2.44%) |
Oct 03, 2023 | 1.740 | 1.740 | 1.580 | 1.640 | 1,823,322 | -0.11(-6.29%) |
Oct 02, 2023 | 1.840 | 1.860 | 1.730 | 1.750 | 1,190,750 | -0.11(-5.91%) |
Sep 29, 2023 | 1.910 | 1.920 | 1.845 | 1.860 | 821,981 | -0.02(-1.06%) |
Sep 28, 2023 | 1.930 | 1.950 | 1.850 | 1.880 | 576,642 | -0.02(-1.05%) |
Sep 27, 2023 | 1.840 | 1.910 | 1.820 | 1.900 | 780,339 | +0.08(+4.40%) |
Sep 26, 2023 | 1.810 | 1.920 | 1.810 | 1.820 | 813,312 | -0.02(-1.09%) |
Sep 25, 2023 | 1.780 | 1.840 | 1.815 | 1.840 | 856,331 | +0.04(+2.22%) |
Sep 22, 2023 | 1.870 | 1.880 | 1.780 | 1.800 | 1,125,399 | -0.05(-2.70%) |
Sep 21, 2023 | 1.880 | 1.900 | 1.810 | 1.850 | 847,353 | -0.05(-2.63%) |
Sep 20, 2023 | 1.960 | 1.990 | 1.890 | 1.900 | 827,629 | -0.06(-3.06%) |
Sep 19, 2023 | 1.990 | 2.029 | 1.960 | 1.960 | 1,104,788 | -0.03(-1.51%) |
Sep 18, 2023 | 2.000 | 2.030 | 1.975 | 1.990 | 933,912 | -0.01(-0.50%) |
Sep 15, 2023 | 2.090 | 2.100 | 1.970 | 2.000 | 1,256,318 | -0.08(-3.85%) |
Sep 14, 2023 | 2.090 | 2.125 | 2.060 | 2.080 | 1,123,124 | +0.00(+0.00%) |
Sep 13, 2023 | 2.010 | 2.175 | 2.010 | 2.080 | 1,525,916 | +0.04(+1.96%) |
Sep 12, 2023 | 2.080 | 2.101 | 1.965 | 2.040 | 1,624,247 | -0.06(-2.86%) |
Sep 11, 2023 | 2.150 | 2.150 | 2.050 | 2.100 | 1,028,879 | +0.00(+0.00%) |
Sep 08, 2023 | 2.150 | 2.150 | 2.090 | 2.100 | 678,194 | -0.04(-1.87%) |
Sep 07, 2023 | 2.180 | 2.180 | 2.110 | 2.140 | 852,975 | -0.04(-1.83%) |
Sep 06, 2023 | 2.210 | 2.220 | 2.160 | 2.180 | 775,582 | -0.04(-1.80%) |
Sep 05, 2023 | 2.350 | 2.370 | 2.190 | 2.220 | 1,157,932 | -0.15(-6.33%) |
Sep 01, 2023 | 2.300 | 2.470 | 2.295 | 2.370 | 1,042,371 | +0.10(+4.41%) |
Aug 31, 2023 | 2.290 | 2.350 | 2.270 | 2.270 | 515,837 | -0.02(-0.87%) |
Aug 30, 2023 | 2.310 | 2.338 | 2.270 | 2.290 | 613,816 | -0.04(-1.72%) |
Aug 29, 2023 | 2.260 | 2.380 | 2.260 | 2.330 | 595,182 | +0.06(+2.64%) |
Aug 28, 2023 | 2.190 | 2.305 | 2.190 | 2.270 | 1,076,463 | +0.12(+5.58%) |
Aug 25, 2023 | 2.140 | 2.195 | 2.130 | 2.150 | 632,114 | -0.01(-0.46%) |
Aug 24, 2023 | 2.230 | 2.240 | 2.140 | 2.160 | 919,992 | -0.08(-3.57%) |
Aug 23, 2023 | 2.310 | 2.350 | 2.230 | 2.240 | 568,000 | -0.05(-2.18%) |
Aug 22, 2023 | 2.380 | 2.400 | 2.250 | 2.290 | 911,043 | -0.10(-4.18%) |
Aug 21, 2023 | 2.390 | 2.425 | 2.310 | 2.390 | 731,004 | +0.00(+0.00%) |
Aug 18, 2023 | 2.120 | 2.420 | 2.075 | 2.390 | 1,746,476 | +0.27(+12.74%) |
Aug 17, 2023 | 2.200 | 2.200 | 2.110 | 2.120 | 837,526 | -0.05(-2.30%) |
Aug 16, 2023 | 2.230 | 2.300 | 2.160 | 2.170 | 744,958 | -0.06(-2.69%) |
Aug 15, 2023 | 2.250 | 2.265 | 2.185 | 2.230 | 933,749 | -0.02(-0.89%) |
Aug 14, 2023 | 2.270 | 2.320 | 2.130 | 2.250 | 1,913,039 | -0.03(-1.32%) |
Aug 11, 2023 | 2.340 | 2.408 | 2.250 | 2.280 | 931,188 | -0.05(-2.15%) |
Aug 10, 2023 | 2.380 | 2.475 | 2.325 | 2.330 | 1,196,289 | -0.02(-0.85%) |
Aug 09, 2023 | 2.570 | 2.640 | 2.330 | 2.350 | 1,599,696 | -0.23(-8.91%) |
Aug 08, 2023 | 2.420 | 2.780 | 2.260 | 2.580 | 1,753,544 | +0.09(+3.61%) |
Aug 07, 2023 | 2.650 | 2.650 | 2.480 | 2.490 | 834,561 | -0.15(-5.68%) |
Aug 04, 2023 | 2.690 | 2.700 | 2.630 | 2.640 | 387,790 | -0.02(-0.75%) |
Aug 03, 2023 | 2.550 | 2.705 | 2.540 | 2.660 | 601,265 | +0.08(+3.10%) |
Aug 02, 2023 | 2.640 | 2.670 | 2.560 | 2.580 | 674,281 | -0.11(-4.09%) |