Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.756 | 1.805 | 1.717 | 1.747 | 555,859 | -0.03(-1.65%) |
Oct 30, 2023 | 1.893 | 1.968 | 1.761 | 1.776 | 773,484 | -0.17(-8.54%) |
Oct 27, 2023 | 2.010 | 2.049 | 1.922 | 1.942 | 244,886 | -0.08(-3.86%) |
Oct 26, 2023 | 1.981 | 2.049 | 1.942 | 2.020 | 420,129 | +0.03(+1.47%) |
Oct 25, 2023 | 1.912 | 2.039 | 1.864 | 1.991 | 552,275 | +0.13(+6.81%) |
Oct 24, 2023 | 1.961 | 2.020 | 1.844 | 1.864 | 480,181 | -0.11(-5.45%) |
Oct 23, 2023 | 1.815 | 2.010 | 1.795 | 1.971 | 951,285 | +0.04(+2.02%) |
Oct 20, 2023 | 1.991 | 1.991 | 1.873 | 1.932 | 659,997 | -0.03(-1.49%) |
Oct 19, 2023 | 2.069 | 2.098 | 1.952 | 1.961 | 701,578 | -0.12(-5.63%) |
Oct 18, 2023 | 2.020 | 2.098 | 1.991 | 2.078 | 570,832 | +0.08(+3.90%) |
Oct 17, 2023 | 1.991 | 2.059 | 1.981 | 2.000 | 476,119 | -0.01(-0.49%) |
Oct 16, 2023 | 1.942 | 2.039 | 1.942 | 2.010 | 139,052 | +0.07(+3.52%) |
Oct 13, 2023 | 2.020 | 2.030 | 1.932 | 1.942 | 231,069 | -0.03(-1.49%) |
Oct 12, 2023 | 1.952 | 2.000 | 1.922 | 1.971 | 417,646 | -0.01(-0.49%) |
Oct 11, 2023 | 1.971 | 2.039 | 1.952 | 1.981 | 470,142 | +0.06(+3.05%) |
Oct 10, 2023 | 1.952 | 2.010 | 1.893 | 1.922 | 550,871 | -0.05(-2.48%) |
Oct 09, 2023 | 2.020 | 2.078 | 1.961 | 1.971 | 182,276 | -0.05(-2.42%) |
Oct 06, 2023 | 1.952 | 2.030 | 1.942 | 2.020 | 357,765 | +0.03(+1.47%) |
Oct 05, 2023 | 1.971 | 2.005 | 1.943 | 1.991 | 251,724 | +0.05(+2.51%) |
Oct 04, 2023 | 2.000 | 2.000 | 1.893 | 1.942 | 618,982 | -0.02(-1.00%) |
Oct 03, 2023 | 2.098 | 2.098 | 1.932 | 1.961 | 637,570 | -0.12(-5.63%) |
Oct 02, 2023 | 2.127 | 2.176 | 2.059 | 2.078 | 385,207 | -0.09(-4.05%) |
Sep 29, 2023 | 2.205 | 2.278 | 2.137 | 2.166 | 433,096 | -0.06(-2.63%) |
Sep 28, 2023 | 2.176 | 2.254 | 2.166 | 2.225 | 212,384 | +0.03(+1.33%) |
Sep 27, 2023 | 2.205 | 2.264 | 2.186 | 2.195 | 570,761 | +0.00(+0.00%) |
Sep 26, 2023 | 2.234 | 2.293 | 2.185 | 2.195 | 467,485 | -0.07(-3.02%) |
Sep 25, 2023 | 2.361 | 2.304 | 2.254 | 2.264 | 361,355 | -0.07(-2.93%) |
Sep 22, 2023 | 2.361 | 2.391 | 2.322 | 2.332 | 223,182 | -0.02(-0.83%) |
Sep 21, 2023 | 2.391 | 2.430 | 2.332 | 2.352 | 500,507 | -0.06(-2.43%) |
Sep 20, 2023 | 2.498 | 2.558 | 2.410 | 2.410 | 572,055 | -0.09(-3.52%) |
Sep 19, 2023 | 2.576 | 2.625 | 2.478 | 2.498 | 549,907 | -0.08(-3.03%) |
Sep 18, 2023 | 2.527 | 2.605 | 2.498 | 2.576 | 320,478 | +0.06(+2.33%) |
Sep 15, 2023 | 2.527 | 2.576 | 2.498 | 2.517 | 322,091 | -0.03(-1.15%) |
Sep 14, 2023 | 2.537 | 2.615 | 2.488 | 2.547 | 541,216 | +0.03(+1.16%) |
Sep 13, 2023 | 2.566 | 2.605 | 2.469 | 2.517 | 549,866 | +0.05(+1.98%) |
Sep 12, 2023 | 2.498 | 2.547 | 2.430 | 2.469 | 521,988 | +0.03(+1.20%) |
Sep 11, 2023 | 2.547 | 2.615 | 2.399 | 2.439 | 1,055,075 | -0.10(-3.85%) |
Sep 08, 2023 | 2.683 | 2.747 | 2.517 | 2.537 | 805,707 | -0.09(-3.35%) |
Sep 07, 2023 | 2.703 | 2.752 | 2.615 | 2.625 | 573,561 | -0.11(-3.93%) |
Sep 06, 2023 | 2.791 | 2.910 | 2.722 | 2.732 | 431,783 | -0.06(-2.10%) |
Sep 05, 2023 | 2.830 | 2.883 | 2.791 | 2.791 | 435,411 | -0.06(-2.05%) |
Sep 01, 2023 | 3.083 | 3.083 | 2.849 | 2.849 | 708,973 | -0.15(-4.89%) |
Aug 31, 2023 | 3.035 | 3.035 | 2.896 | 2.996 | 715,161 | +0.02(+0.66%) |
Aug 30, 2023 | 3.132 | 3.196 | 2.966 | 2.976 | 795,406 | -0.16(-4.98%) |
Aug 29, 2023 | 3.142 | 3.235 | 3.054 | 3.132 | 858,375 | -0.01(-0.31%) |
Aug 28, 2023 | 2.918 | 3.171 | 2.888 | 3.142 | 893,752 | +0.26(+9.15%) |
Aug 25, 2023 | 2.752 | 2.905 | 2.752 | 2.878 | 493,445 | +0.09(+3.15%) |
Aug 24, 2023 | 2.742 | 2.864 | 2.742 | 2.791 | 773,800 | +0.08(+2.88%) |
Aug 23, 2023 | 2.635 | 2.761 | 2.620 | 2.713 | 469,861 | +0.08(+2.96%) |
Aug 22, 2023 | 2.635 | 2.693 | 2.625 | 2.635 | 748,351 | +0.02(+0.75%) |
Aug 21, 2023 | 2.713 | 2.722 | 2.596 | 2.615 | 120,919 | -0.07(-2.55%) |
Aug 18, 2023 | 2.635 | 2.721 | 2.625 | 2.683 | 376,923 | -0.01(-0.36%) |
Aug 17, 2023 | 2.693 | 2.800 | 2.674 | 2.693 | 495,335 | -0.02(-0.72%) |
Aug 16, 2023 | 2.713 | 2.781 | 2.678 | 2.713 | 847,470 | +0.01(+0.36%) |
Aug 15, 2023 | 2.781 | 2.830 | 2.683 | 2.703 | 722,042 | -0.11(-3.82%) |
Aug 14, 2023 | 2.918 | 2.986 | 2.474 | 2.810 | 2,006,495 | -0.25(-8.28%) |
Aug 11, 2023 | 2.966 | 3.142 | 2.966 | 3.064 | 826,480 | +0.08(+2.61%) |
Aug 10, 2023 | 2.957 | 3.103 | 2.927 | 2.986 | 500,899 | +0.00(+0.00%) |
Aug 09, 2023 | 2.937 | 3.015 | 2.927 | 2.986 | 330,271 | +0.01(+0.33%) |
Aug 08, 2023 | 2.859 | 3.044 | 2.849 | 2.976 | 549,844 | +0.09(+3.04%) |
Aug 07, 2023 | 2.957 | 2.966 | 2.859 | 2.888 | 296,421 | -0.04(-1.33%) |
Aug 04, 2023 | 2.888 | 2.986 | 2.859 | 2.927 | 277,358 | +0.04(+1.35%) |
Aug 03, 2023 | 2.849 | 2.957 | 2.844 | 2.888 | 289,333 | +0.01(+0.34%) |
Aug 02, 2023 | 2.996 | 2.996 | 2.859 | 2.878 | 473,126 | -0.13(-4.22%) |