Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.550 | 1.550 | 1.369 | 1.390 | 1,187,054 | -0.11(-7.33%) |
Sep 28, 2023 | 1.640 | 1.640 | 1.480 | 1.500 | 910,190 | -0.19(-11.24%) |
Sep 27, 2023 | 1.660 | 1.720 | 1.660 | 1.690 | 176,893 | +0.02(+1.20%) |
Sep 26, 2023 | 1.590 | 1.730 | 1.550 | 1.670 | 164,449 | +0.05(+3.09%) |
Sep 25, 2023 | 1.590 | 1.630 | 1.550 | 1.620 | 274,500 | +0.01(+0.62%) |
Sep 22, 2023 | 1.730 | 1.750 | 1.610 | 1.610 | 205,009 | -0.11(-6.40%) |
Sep 21, 2023 | 1.690 | 1.725 | 1.630 | 1.720 | 172,839 | +0.03(+1.78%) |
Sep 20, 2023 | 1.620 | 1.740 | 1.610 | 1.690 | 198,700 | +0.07(+4.32%) |
Sep 19, 2023 | 1.600 | 1.670 | 1.570 | 1.620 | 305,095 | +0.02(+1.25%) |
Sep 18, 2023 | 1.620 | 1.640 | 1.550 | 1.600 | 273,526 | -0.03(-1.84%) |
Sep 15, 2023 | 1.650 | 1.675 | 1.580 | 1.630 | 713,489 | -0.01(-0.61%) |
Sep 14, 2023 | 1.620 | 1.685 | 1.615 | 1.640 | 358,305 | +0.01(+0.61%) |
Sep 13, 2023 | 1.640 | 1.665 | 1.600 | 1.630 | 498,357 | -0.02(-1.21%) |
Sep 12, 2023 | 1.720 | 1.810 | 1.600 | 1.650 | 678,559 | -0.06(-3.51%) |
Sep 11, 2023 | 1.600 | 1.760 | 1.570 | 1.710 | 508,603 | +0.12(+7.55%) |
Sep 08, 2023 | 1.750 | 1.805 | 1.550 | 1.590 | 749,321 | -0.11(-6.47%) |
Sep 07, 2023 | 1.700 | 1.735 | 1.620 | 1.700 | 310,094 | -0.04(-2.30%) |
Sep 06, 2023 | 1.800 | 1.860 | 1.700 | 1.740 | 348,859 | -0.08(-4.40%) |
Sep 05, 2023 | 1.770 | 1.870 | 1.765 | 1.820 | 267,660 | +0.05(+2.82%) |
Sep 01, 2023 | 1.740 | 1.780 | 1.720 | 1.770 | 150,834 | +0.05(+2.91%) |
Aug 31, 2023 | 1.740 | 1.800 | 1.720 | 1.720 | 164,588 | -0.05(-2.82%) |
Aug 30, 2023 | 1.750 | 1.800 | 1.750 | 1.770 | 229,695 | +0.00(+0.00%) |
Aug 29, 2023 | 1.760 | 1.800 | 1.730 | 1.770 | 219,407 | +0.01(+0.57%) |
Aug 28, 2023 | 1.750 | 1.790 | 1.720 | 1.760 | 180,059 | +0.04(+2.33%) |
Aug 25, 2023 | 1.780 | 1.780 | 1.680 | 1.720 | 390,743 | -0.06(-3.37%) |
Aug 24, 2023 | 1.850 | 1.860 | 1.780 | 1.780 | 262,235 | -0.07(-3.78%) |
Aug 23, 2023 | 1.770 | 1.930 | 1.770 | 1.850 | 454,714 | +0.08(+4.52%) |
Aug 22, 2023 | 1.830 | 1.841 | 1.760 | 1.770 | 140,361 | -0.05(-2.75%) |
Aug 21, 2023 | 1.830 | 1.860 | 1.780 | 1.820 | 276,053 | -0.03(-1.62%) |
Aug 18, 2023 | 1.910 | 1.930 | 1.830 | 1.850 | 258,762 | -0.04(-2.12%) |
Aug 17, 2023 | 1.980 | 1.980 | 1.871 | 1.890 | 275,839 | -0.07(-3.57%) |
Aug 16, 2023 | 1.980 | 2.010 | 1.800 | 1.960 | 750,650 | -0.02(-1.01%) |
Aug 15, 2023 | 1.970 | 2.040 | 1.970 | 1.980 | 304,152 | -0.01(-0.50%) |
Aug 14, 2023 | 2.000 | 2.005 | 1.950 | 1.990 | 353,537 | +0.00(+0.00%) |
Aug 11, 2023 | 2.030 | 2.030 | 1.970 | 1.990 | 361,445 | -0.04(-1.97%) |
Aug 10, 2023 | 2.020 | 2.110 | 2.000 | 2.030 | 370,366 | +0.03(+1.50%) |
Aug 09, 2023 | 2.110 | 2.140 | 1.970 | 2.000 | 585,398 | -0.11(-5.21%) |
Aug 08, 2023 | 2.180 | 2.180 | 2.100 | 2.110 | 290,754 | -0.06(-2.76%) |
Aug 07, 2023 | 2.210 | 2.210 | 2.080 | 2.170 | 347,313 | -0.01(-0.46%) |
Aug 04, 2023 | 2.220 | 2.240 | 2.120 | 2.180 | 205,703 | -0.03(-1.36%) |
Aug 03, 2023 | 2.220 | 2.250 | 2.160 | 2.210 | 322,118 | +0.01(+0.45%) |
Aug 02, 2023 | 2.350 | 2.370 | 2.100 | 2.200 | 537,133 | -0.06(-2.65%) |
Aug 01, 2023 | 2.300 | 2.520 | 2.260 | 2.260 | 693,533 | -0.03(-1.31%) |
Jul 31, 2023 | 2.160 | 2.300 | 2.140 | 2.290 | 553,191 | +0.14(+6.51%) |
Jul 28, 2023 | 2.030 | 2.175 | 2.030 | 2.150 | 364,270 | +0.12(+5.91%) |
Jul 27, 2023 | 2.130 | 2.155 | 2.020 | 2.030 | 455,626 | -0.08(-3.79%) |
Jul 26, 2023 | 2.080 | 2.130 | 2.055 | 2.110 | 308,396 | +0.02(+0.96%) |
Jul 25, 2023 | 2.140 | 2.148 | 2.080 | 2.090 | 249,229 | -0.05(-2.34%) |
Jul 24, 2023 | 2.160 | 2.160 | 2.080 | 2.140 | 351,617 | -0.02(-0.93%) |
Jul 21, 2023 | 2.090 | 2.190 | 2.080 | 2.160 | 525,518 | +0.08(+3.85%) |
Jul 20, 2023 | 2.090 | 2.110 | 2.050 | 2.080 | 420,083 | -0.01(-0.48%) |
Jul 19, 2023 | 2.040 | 2.110 | 2.021 | 2.090 | 963,575 | +0.08(+3.98%) |
Jul 18, 2023 | 2.030 | 2.090 | 2.000 | 2.010 | 605,136 | -0.01(-0.50%) |
Jul 17, 2023 | 1.970 | 2.040 | 1.950 | 2.020 | 490,723 | +0.03(+1.51%) |
Jul 14, 2023 | 2.090 | 2.110 | 1.930 | 1.990 | 621,186 | -0.07(-3.63%) |
Jul 13, 2023 | 2.090 | 2.110 | 2.050 | 2.065 | 506,307 | -0.00(-0.24%) |
Jul 12, 2023 | 2.100 | 2.120 | 2.030 | 2.070 | 831,956 | +0.01(+0.49%) |
Jul 11, 2023 | 2.100 | 2.100 | 2.005 | 2.060 | 907,925 | -0.02(-0.96%) |
Jul 10, 2023 | 2.070 | 2.130 | 2.040 | 2.080 | 1,021,359 | +0.03(+1.46%) |
Jul 07, 2023 | 1.970 | 2.070 | 1.950 | 2.050 | 818,211 | +0.08(+4.33%) |
Jul 06, 2023 | 2.100 | 2.109 | 1.910 | 1.965 | 1,032,459 | -0.14(-6.87%) |
Jul 05, 2023 | 2.210 | 2.220 | 2.070 | 2.110 | 784,883 | -0.07(-3.21%) |