Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.350 | 1.600 | 1.340 | 1.560 | 6,880,497 | +0.31(+24.80%) |
Sep 28, 2023 | 1.150 | 1.250 | 1.130 | 1.250 | 5,788,358 | +0.11(+9.65%) |
Sep 27, 2023 | 1.400 | 1.460 | 1.110 | 1.140 | 6,433,381 | -0.27(-19.15%) |
Sep 26, 2023 | 1.420 | 1.490 | 1.400 | 1.410 | 467,441 | +0.00(+0.00%) |
Sep 25, 2023 | 1.430 | 1.420 | 1.400 | 1.410 | 422,397 | +0.00(+0.00%) |
Sep 22, 2023 | 1.490 | 1.502 | 1.410 | 1.410 | 417,735 | -0.04(-2.76%) |
Sep 21, 2023 | 1.460 | 1.470 | 1.420 | 1.450 | 634,220 | -0.04(-2.68%) |
Sep 20, 2023 | 1.520 | 1.530 | 1.490 | 1.490 | 441,548 | +0.00(+0.00%) |
Sep 19, 2023 | 1.500 | 1.528 | 1.480 | 1.490 | 473,813 | -0.04(-2.61%) |
Sep 18, 2023 | 1.550 | 1.570 | 1.510 | 1.530 | 695,897 | -0.04(-2.55%) |
Sep 15, 2023 | 1.610 | 1.615 | 1.555 | 1.570 | 1,476,711 | -0.06(-3.68%) |
Sep 14, 2023 | 1.560 | 1.650 | 1.560 | 1.630 | 1,620,119 | +0.09(+5.84%) |
Sep 13, 2023 | 1.500 | 1.560 | 1.460 | 1.540 | 779,505 | +0.03(+1.99%) |
Sep 12, 2023 | 1.510 | 1.550 | 1.450 | 1.510 | 880,027 | +0.00(+0.00%) |
Sep 11, 2023 | 1.490 | 1.575 | 1.490 | 1.510 | 1,163,340 | +0.03(+2.03%) |
Sep 08, 2023 | 1.420 | 1.490 | 1.420 | 1.480 | 721,949 | +0.05(+3.50%) |
Sep 07, 2023 | 1.430 | 1.450 | 1.370 | 1.430 | 1,052,514 | -0.01(-0.69%) |
Sep 06, 2023 | 1.510 | 1.530 | 1.430 | 1.440 | 854,857 | -0.09(-5.88%) |
Sep 05, 2023 | 1.560 | 1.580 | 1.530 | 1.530 | 725,257 | -0.05(-3.16%) |
Sep 01, 2023 | 1.570 | 1.650 | 1.560 | 1.580 | 596,203 | +0.00(+0.00%) |
Aug 31, 2023 | 1.630 | 1.670 | 1.570 | 1.580 | 878,888 | -0.03(-1.86%) |
Aug 30, 2023 | 1.610 | 1.625 | 1.560 | 1.610 | 843,745 | -0.01(-0.62%) |
Aug 29, 2023 | 1.620 | 1.640 | 1.580 | 1.620 | 919,947 | -0.01(-0.61%) |
Aug 28, 2023 | 1.550 | 1.630 | 1.540 | 1.630 | 1,104,176 | +0.08(+5.16%) |
Aug 25, 2023 | 1.580 | 1.619 | 1.510 | 1.550 | 996,436 | -0.04(-2.52%) |
Aug 24, 2023 | 1.660 | 1.660 | 1.520 | 1.590 | 1,535,218 | +0.02(+1.27%) |
Aug 23, 2023 | 1.550 | 1.690 | 1.530 | 1.570 | 1,546,973 | +0.03(+1.95%) |
Aug 22, 2023 | 1.410 | 1.590 | 1.410 | 1.540 | 1,896,980 | +0.15(+10.79%) |
Aug 21, 2023 | 1.410 | 1.430 | 1.360 | 1.390 | 730,245 | -0.01(-0.71%) |
Aug 18, 2023 | 1.390 | 1.450 | 1.390 | 1.400 | 921,772 | -0.03(-2.10%) |
Aug 17, 2023 | 1.350 | 1.500 | 1.340 | 1.430 | 2,559,273 | +0.08(+5.93%) |
Aug 16, 2023 | 1.430 | 1.430 | 1.335 | 1.350 | 1,791,929 | -0.08(-5.59%) |
Aug 15, 2023 | 1.500 | 1.510 | 1.340 | 1.430 | 2,800,947 | -0.06(-4.03%) |
Aug 14, 2023 | 1.560 | 1.560 | 1.460 | 1.490 | 2,094,479 | -0.08(-5.10%) |
Aug 11, 2023 | 1.570 | 1.580 | 1.500 | 1.570 | 4,227,717 | -0.24(-13.26%) |
Aug 10, 2023 | 1.840 | 1.920 | 1.810 | 1.810 | 1,603,859 | -0.02(-1.09%) |
Aug 09, 2023 | 1.880 | 1.890 | 1.820 | 1.830 | 1,145,865 | -0.07(-3.68%) |
Aug 08, 2023 | 1.890 | 1.915 | 1.850 | 1.900 | 1,038,159 | -0.02(-1.04%) |
Aug 07, 2023 | 2.000 | 2.050 | 1.880 | 1.920 | 974,216 | -0.06(-3.03%) |
Aug 04, 2023 | 2.030 | 2.070 | 1.970 | 1.980 | 832,356 | -0.04(-1.98%) |
Aug 03, 2023 | 2.040 | 2.060 | 1.970 | 2.020 | 808,258 | -0.02(-0.98%) |
Aug 02, 2023 | 2.140 | 2.140 | 2.020 | 2.040 | 1,083,434 | -0.17(-7.69%) |
Aug 01, 2023 | 2.250 | 2.250 | 2.140 | 2.210 | 1,040,163 | -0.08(-3.49%) |
Jul 31, 2023 | 2.120 | 2.320 | 2.100 | 2.290 | 1,452,782 | +0.22(+10.63%) |
Jul 28, 2023 | 2.020 | 2.115 | 2.000 | 2.070 | 969,118 | +0.09(+4.55%) |
Jul 27, 2023 | 2.160 | 2.165 | 1.950 | 1.980 | 1,417,379 | -0.15(-7.04%) |
Jul 26, 2023 | 2.180 | 2.230 | 2.090 | 2.130 | 950,629 | -0.05(-2.29%) |
Jul 25, 2023 | 2.250 | 2.300 | 2.150 | 2.180 | 881,433 | -0.08(-3.54%) |
Jul 24, 2023 | 2.250 | 2.290 | 2.180 | 2.260 | 717,425 | +0.01(+0.44%) |
Jul 21, 2023 | 2.390 | 2.410 | 2.210 | 2.250 | 1,047,846 | -0.13(-5.46%) |
Jul 20, 2023 | 2.470 | 2.470 | 2.360 | 2.380 | 942,301 | -0.11(-4.42%) |
Jul 19, 2023 | 2.450 | 2.500 | 2.380 | 2.490 | 997,236 | +0.04(+1.63%) |
Jul 18, 2023 | 2.320 | 2.500 | 2.320 | 2.450 | 1,358,742 | +0.13(+5.60%) |
Jul 17, 2023 | 2.200 | 2.355 | 2.121 | 2.320 | 972,063 | +0.13(+5.94%) |
Jul 14, 2023 | 2.250 | 2.300 | 2.160 | 2.190 | 1,027,455 | -0.05(-2.23%) |
Jul 13, 2023 | 2.200 | 2.300 | 2.180 | 2.240 | 1,104,055 | +0.06(+2.75%) |
Jul 12, 2023 | 2.200 | 2.240 | 2.140 | 2.180 | 806,950 | +0.03(+1.40%) |
Jul 11, 2023 | 2.200 | 2.255 | 2.120 | 2.150 | 887,619 | -0.04(-1.83%) |
Jul 10, 2023 | 2.000 | 2.200 | 1.970 | 2.190 | 1,231,797 | +0.21(+10.61%) |
Jul 07, 2023 | 2.060 | 2.140 | 1.950 | 1.980 | 1,492,017 | -0.09(-4.35%) |
Jul 06, 2023 | 2.000 | 2.070 | 1.930 | 2.070 | 1,314,930 | +0.06(+2.99%) |
Jul 05, 2023 | 2.100 | 2.100 | 1.980 | 2.010 | 1,030,663 | -0.11(-5.19%) |