Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.550 | 1.780 | 1.530 | 1.760 | 198,410 | +0.25(+16.56%) |
Oct 30, 2023 | 1.650 | 1.660 | 1.450 | 1.510 | 873,333 | -0.37(-19.68%) |
Oct 27, 2023 | 1.750 | 1.920 | 1.590 | 1.880 | 496,728 | +0.12(+6.82%) |
Oct 26, 2023 | 1.950 | 1.970 | 1.750 | 1.760 | 117,758 | -0.16(-8.33%) |
Oct 25, 2023 | 2.100 | 2.120 | 1.890 | 1.920 | 132,147 | -0.19(-9.00%) |
Oct 24, 2023 | 2.130 | 2.180 | 2.000 | 2.110 | 282,824 | -0.06(-2.76%) |
Oct 23, 2023 | 2.160 | 2.190 | 2.070 | 2.170 | 90,586 | +0.03(+1.40%) |
Oct 20, 2023 | 2.210 | 2.310 | 2.060 | 2.140 | 243,027 | -0.11(-4.89%) |
Oct 19, 2023 | 2.220 | 2.400 | 2.220 | 2.250 | 83,437 | -0.13(-5.46%) |
Oct 18, 2023 | 2.470 | 2.670 | 2.260 | 2.380 | 435,670 | -0.12(-4.80%) |
Oct 17, 2023 | 2.230 | 2.570 | 2.230 | 2.500 | 142,436 | +0.19(+8.23%) |
Oct 16, 2023 | 2.190 | 2.320 | 2.190 | 2.310 | 214,670 | +0.06(+2.67%) |
Oct 13, 2023 | 2.290 | 2.340 | 2.170 | 2.250 | 81,571 | +0.04(+1.81%) |
Oct 12, 2023 | 2.180 | 2.340 | 2.140 | 2.210 | 103,900 | -0.03(-1.34%) |
Oct 11, 2023 | 2.200 | 2.280 | 2.140 | 2.240 | 133,621 | +0.04(+1.82%) |
Oct 10, 2023 | 2.200 | 2.270 | 2.200 | 2.200 | 52,528 | -0.04(-1.79%) |
Oct 06, 2023 | 2.240 | 0 | -0.20(-8.20%) | |||
Oct 05, 2023 | 2.590 | 2.590 | 2.320 | 2.440 | 170,322 | -0.05(-2.01%) |
Oct 04, 2023 | 2.550 | 2.690 | 2.450 | 2.490 | 202,726 | -0.14(-5.32%) |
Oct 03, 2023 | 2.690 | 2.760 | 2.610 | 2.630 | 143,132 | -0.15(-5.23%) |
Oct 02, 2023 | 2.740 | 2.950 | 2.500 | 2.775 | 693,277 | +0.05(+2.02%) |
Sep 29, 2023 | 2.730 | 2.830 | 2.650 | 2.720 | 241,600 | -0.04(-1.45%) |
Sep 28, 2023 | 2.560 | 2.790 | 2.400 | 2.760 | 730,651 | +0.05(+1.85%) |
Sep 27, 2023 | 2.850 | 3.000 | 2.460 | 2.710 | 1,794,162 | +0.02(+0.74%) |
Sep 26, 2023 | 2.840 | 2.890 | 2.680 | 2.690 | 832,520 | -0.15(-5.28%) |
Sep 25, 2023 | 2.820 | 2.890 | 2.670 | 2.840 | 696,091 | +0.03(+1.07%) |
Sep 22, 2023 | 2.790 | 2.880 | 2.740 | 2.810 | 148,575 | +0.04(+1.44%) |
Sep 21, 2023 | 2.850 | 2.910 | 2.650 | 2.770 | 295,465 | -0.14(-4.81%) |
Sep 20, 2023 | 2.900 | 3.060 | 2.840 | 2.910 | 461,125 | +0.03(+1.04%) |
Sep 19, 2023 | 3.200 | 3.200 | 2.880 | 2.880 | 459,406 | -0.42(-12.73%) |
Sep 18, 2023 | 3.310 | 3.390 | 2.970 | 3.300 | 505,200 | -0.05(-1.49%) |
Sep 15, 2023 | 3.470 | 3.650 | 3.220 | 3.350 | 843,244 | +0.05(+1.52%) |
Sep 14, 2023 | 3.170 | 3.380 | 3.070 | 3.300 | 637,866 | +0.24(+7.84%) |
Sep 13, 2023 | 3.300 | 3.380 | 2.950 | 3.060 | 1,196,624 | -0.18(-5.56%) |
Sep 12, 2023 | 3.550 | 3.700 | 3.020 | 3.240 | 736,015 | -0.39(-10.74%) |
Sep 11, 2023 | 3.440 | 3.780 | 3.430 | 3.630 | 522,321 | +0.40(+12.38%) |
Sep 08, 2023 | 3.330 | 3.620 | 3.120 | 3.230 | 1,489,677 | -0.11(-3.29%) |
Sep 07, 2023 | 3.200 | 3.630 | 3.200 | 3.340 | 2,489,301 | +0.11(+3.41%) |
Sep 06, 2023 | 3.030 | 3.525 | 2.980 | 3.230 | 1,878,955 | +0.44(+15.77%) |
Sep 05, 2023 | 2.320 | 2.940 | 2.300 | 2.790 | 1,245,033 | +0.49(+21.30%) |
Sep 01, 2023 | 2.300 | 0 | +0.28(+13.86%) | |||
Aug 31, 2023 | 1.760 | 2.280 | 1.720 | 2.020 | 1,598,289 | +0.40(+24.69%) |
Aug 30, 2023 | 1.370 | 1.850 | 1.360 | 1.620 | 1,019,364 | +0.26(+19.12%) |
Aug 29, 2023 | 1.430 | 1.460 | 1.360 | 1.360 | 144,704 | -0.04(-2.86%) |
Aug 28, 2023 | 1.400 | 1.410 | 1.380 | 1.400 | 94,594 | -0.03(-2.10%) |
Aug 25, 2023 | 1.420 | 1.430 | 1.400 | 1.430 | 17,510 | +0.06(+4.38%) |
Aug 24, 2023 | 1.380 | 1.460 | 1.370 | 1.370 | 210,194 | -0.05(-3.52%) |
Aug 23, 2023 | 1.450 | 1.510 | 1.390 | 1.420 | 124,200 | -0.02(-1.39%) |
Aug 22, 2023 | 1.480 | 1.510 | 1.440 | 1.440 | 300,757 | +0.01(+0.70%) |
Aug 21, 2023 | 1.500 | 1.500 | 1.420 | 1.430 | 376,927 | -0.04(-2.72%) |
Aug 18, 2023 | 1.490 | 1.530 | 1.400 | 1.470 | 239,919 | +0.00(+0.00%) |
Aug 17, 2023 | 1.470 | 1.520 | 1.420 | 1.470 | 476,889 | -0.01(-0.68%) |
Aug 16, 2023 | 1.460 | 1.550 | 1.410 | 1.480 | 476,803 | +0.08(+5.71%) |
Aug 15, 2023 | 1.500 | 1.520 | 1.350 | 1.400 | 2,195,709 | -0.04(-2.78%) |
Aug 14, 2023 | 1.620 | 1.700 | 1.420 | 1.440 | 792,560 | -0.14(-8.86%) |
Aug 11, 2023 | 1.780 | 1.780 | 1.570 | 1.580 | 465,927 | -0.16(-9.20%) |
Aug 10, 2023 | 1.800 | 1.830 | 1.690 | 1.740 | 557,246 | -0.09(-4.92%) |
Aug 09, 2023 | 1.960 | 1.960 | 1.800 | 1.830 | 380,618 | -0.11(-5.67%) |
Aug 08, 2023 | 2.050 | 2.050 | 1.920 | 1.940 | 344,727 | -0.17(-8.06%) |
Aug 04, 2023 | 2.110 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 2.120 | 2.130 | 2.070 | 2.110 | 89,534 | +0.00(+0.00%) |
Aug 02, 2023 | 2.110 | 2.190 | 2.080 | 2.110 | 113,236 | +0.00(+0.00%) |