Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.190 | 2.370 | 2.040 | 2.070 | 518,307 | -0.07(-3.27%) |
Sep 28, 2023 | 2.250 | 2.300 | 2.130 | 2.140 | 349,648 | -0.10(-4.46%) |
Sep 27, 2023 | 2.080 | 2.710 | 2.070 | 2.240 | 1,166,465 | +0.14(+6.67%) |
Sep 26, 2023 | 2.370 | 2.450 | 2.050 | 2.100 | 559,763 | -0.31(-12.86%) |
Sep 25, 2023 | 2.370 | 2.450 | 2.381 | 2.410 | 319,147 | +0.02(+0.84%) |
Sep 22, 2023 | 2.750 | 2.780 | 2.330 | 2.390 | 625,197 | -0.23(-8.78%) |
Sep 21, 2023 | 2.720 | 2.770 | 2.510 | 2.620 | 460,636 | -0.10(-3.68%) |
Sep 20, 2023 | 2.840 | 2.872 | 2.550 | 2.720 | 509,327 | -0.10(-3.55%) |
Sep 19, 2023 | 3.010 | 3.010 | 2.815 | 2.820 | 407,488 | -0.22(-7.24%) |
Sep 18, 2023 | 3.130 | 3.191 | 2.800 | 3.040 | 966,420 | -0.12(-3.80%) |
Sep 15, 2023 | 3.280 | 3.580 | 3.000 | 3.160 | 1,331,730 | -0.05(-1.56%) |
Sep 14, 2023 | 2.610 | 3.320 | 2.330 | 3.210 | 2,132,631 | +0.55(+20.68%) |
Sep 13, 2023 | 3.940 | 3.940 | 2.620 | 2.660 | 2,548,296 | -1.30(-32.83%) |
Sep 12, 2023 | 3.000 | 4.250 | 2.810 | 3.960 | 3,113,840 | +1.06(+36.55%) |
Sep 11, 2023 | 2.730 | 3.020 | 2.540 | 2.900 | 1,206,867 | +0.25(+9.43%) |
Sep 08, 2023 | 2.380 | 2.680 | 2.350 | 2.650 | 1,017,717 | +0.28(+11.81%) |
Sep 07, 2023 | 2.200 | 2.400 | 1.960 | 2.370 | 633,132 | +0.16(+7.24%) |
Sep 06, 2023 | 2.620 | 2.780 | 2.140 | 2.210 | 1,295,822 | -0.35(-13.67%) |
Sep 05, 2023 | 1.990 | 2.590 | 1.990 | 2.560 | 1,826,767 | +0.56(+28.00%) |
Sep 01, 2023 | 1.900 | 2.160 | 1.900 | 2.000 | 1,411,912 | +0.08(+4.17%) |
Aug 31, 2023 | 1.780 | 1.980 | 1.730 | 1.920 | 722,318 | +0.15(+8.47%) |
Aug 30, 2023 | 1.520 | 1.820 | 1.490 | 1.770 | 848,264 | +0.24(+15.69%) |
Aug 29, 2023 | 1.380 | 1.580 | 1.370 | 1.530 | 718,065 | +0.18(+13.33%) |
Aug 28, 2023 | 1.340 | 1.380 | 1.297 | 1.350 | 237,265 | +0.01(+0.75%) |
Aug 25, 2023 | 1.150 | 1.400 | 1.150 | 1.340 | 747,111 | +0.20(+17.54%) |
Aug 24, 2023 | 1.410 | 1.480 | 1.130 | 1.140 | 859,307 | -0.34(-22.97%) |
Aug 23, 2023 | 1.440 | 1.500 | 1.370 | 1.480 | 660,668 | +0.06(+4.23%) |
Aug 22, 2023 | 1.490 | 1.580 | 1.365 | 1.420 | 789,650 | -0.04(-2.74%) |
Aug 21, 2023 | 1.360 | 1.490 | 1.280 | 1.460 | 1,168,093 | +0.13(+9.77%) |
Aug 18, 2023 | 1.340 | 1.350 | 1.272 | 1.330 | 1,102,646 | -0.12(-8.28%) |
Aug 17, 2023 | 1.670 | 1.680 | 1.400 | 1.450 | 2,031,372 | -0.29(-16.67%) |
Aug 16, 2023 | 1.630 | 2.060 | 1.530 | 1.740 | 16,226,624 | +0.23(+15.23%) |
Aug 15, 2023 | 2.000 | 2.000 | 1.110 | 1.510 | 5,204,284 | +0.09(+6.34%) |
Aug 14, 2023 | 1.170 | 1.420 | 1.140 | 1.420 | 1,678,006 | +0.30(+26.79%) |
Aug 11, 2023 | 1.270 | 1.290 | 1.030 | 1.120 | 1,361,661 | -0.19(-14.50%) |
Aug 10, 2023 | 1.510 | 1.600 | 1.230 | 1.310 | 1,805,902 | -0.25(-16.03%) |
Aug 09, 2023 | 2.630 | 2.630 | 1.250 | 1.560 | 5,739,360 | -0.84(-35.00%) |
Aug 08, 2023 | 2.090 | 2.440 | 2.020 | 2.400 | 1,250,463 | +0.28(+13.21%) |
Aug 07, 2023 | 2.210 | 2.240 | 2.040 | 2.120 | 427,546 | -0.09(-4.07%) |
Aug 04, 2023 | 2.370 | 2.420 | 2.120 | 2.210 | 782,025 | -0.15(-6.36%) |
Aug 03, 2023 | 2.380 | 2.425 | 2.200 | 2.360 | 717,549 | -0.05(-2.07%) |
Aug 02, 2023 | 2.240 | 2.690 | 2.000 | 2.410 | 2,321,411 | +0.10(+4.33%) |
Aug 01, 2023 | 2.320 | 2.350 | 2.130 | 2.310 | 569,614 | -0.06(-2.53%) |
Jul 31, 2023 | 2.250 | 2.476 | 2.250 | 2.370 | 1,105,718 | +0.12(+5.33%) |
Jul 28, 2023 | 2.070 | 2.260 | 1.900 | 2.250 | 968,290 | +0.20(+9.76%) |
Jul 27, 2023 | 2.200 | 2.320 | 2.010 | 2.050 | 837,221 | -0.14(-6.39%) |
Jul 26, 2023 | 2.130 | 2.260 | 2.102 | 2.190 | 388,347 | +0.06(+2.82%) |
Jul 25, 2023 | 2.210 | 2.278 | 2.110 | 2.130 | 366,449 | -0.11(-4.91%) |
Jul 24, 2023 | 2.310 | 2.310 | 2.030 | 2.240 | 971,790 | -0.07(-3.03%) |
Jul 21, 2023 | 2.100 | 2.420 | 1.990 | 2.310 | 1,559,501 | +0.16(+7.44%) |
Jul 20, 2023 | 2.230 | 2.330 | 1.930 | 2.150 | 3,397,814 | -0.03(-1.38%) |
Jul 19, 2023 | 2.060 | 2.770 | 2.040 | 2.180 | 3,753,722 | +0.14(+6.86%) |
Jul 18, 2023 | 1.680 | 2.160 | 1.644 | 2.040 | 1,788,486 | +0.37(+22.16%) |
Jul 17, 2023 | 1.650 | 1.790 | 1.630 | 1.670 | 938,830 | +0.12(+7.74%) |
Jul 14, 2023 | 1.580 | 1.700 | 1.520 | 1.550 | 476,727 | -0.04(-2.52%) |
Jul 13, 2023 | 1.470 | 1.829 | 1.460 | 1.590 | 1,257,535 | +0.13(+8.90%) |
Jul 12, 2023 | 1.470 | 1.490 | 1.340 | 1.460 | 750,249 | +0.02(+1.39%) |
Jul 11, 2023 | 1.350 | 1.490 | 1.300 | 1.440 | 1,041,683 | +0.10(+7.46%) |
Jul 10, 2023 | 1.200 | 1.380 | 1.170 | 1.340 | 938,227 | +0.14(+11.67%) |
Jul 07, 2023 | 1.280 | 1.280 | 1.160 | 1.200 | 520,816 | -0.09(-6.98%) |
Jul 06, 2023 | 1.390 | 1.390 | 1.140 | 1.290 | 860,275 | -0.02(-1.53%) |
Jul 05, 2023 | 1.220 | 1.315 | 1.140 | 1.310 | 642,625 | +0.08(+6.50%) |