Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.920 | 1.930 | 1.824 | 1.870 | 8,657 | +0.06(+3.31%) |
Sep 28, 2023 | 1.900 | 1.900 | 1.800 | 1.810 | 9,768 | -0.05(-2.69%) |
Sep 27, 2023 | 1.810 | 1.900 | 1.810 | 1.860 | 7,491 | +0.01(+0.54%) |
Sep 26, 2023 | 1.820 | 1.990 | 1.700 | 1.850 | 39,482 | +0.02(+1.09%) |
Sep 25, 2023 | 1.910 | 1.850 | 1.830 | 1.830 | 1,903 | -0.09(-4.69%) |
Sep 22, 2023 | 1.810 | 2.000 | 1.790 | 1.920 | 7,264 | +0.10(+5.49%) |
Sep 21, 2023 | 1.860 | 1.900 | 1.701 | 1.820 | 31,992 | -0.01(-0.55%) |
Sep 20, 2023 | 1.890 | 1.890 | 1.810 | 1.830 | 5,195 | -0.06(-3.17%) |
Sep 19, 2023 | 1.860 | 1.950 | 1.705 | 1.890 | 26,458 | +0.02(+1.07%) |
Sep 18, 2023 | 1.930 | 2.000 | 1.850 | 1.870 | 31,793 | -0.10(-5.08%) |
Sep 15, 2023 | 2.080 | 2.100 | 1.810 | 1.970 | 98,690 | -0.11(-5.29%) |
Sep 14, 2023 | 2.010 | 2.080 | 2.000 | 2.080 | 11,618 | +0.06(+2.97%) |
Sep 13, 2023 | 2.000 | 2.080 | 2.000 | 2.020 | 18,488 | -0.04(-1.94%) |
Sep 12, 2023 | 2.100 | 2.120 | 1.970 | 2.060 | 38,786 | +0.06(+3.00%) |
Sep 11, 2023 | 1.690 | 2.040 | 2.000 | 102,776 | +0.38(+23.08%) | |
Sep 06, 2023 | 1.625 | 0 | -0.05(-3.27%) | |||
Sep 05, 2023 | 1.570 | 1.690 | 1.556 | 1.680 | 8,465 | +0.10(+6.33%) |
Sep 01, 2023 | 1.540 | 1.630 | 1.500 | 1.580 | 6,870 | +0.04(+2.60%) |
Aug 31, 2023 | 1.470 | 1.550 | 1.470 | 1.540 | 3,596 | +0.04(+2.67%) |
Aug 30, 2023 | 1.400 | 1.580 | 1.360 | 1.500 | 75,855 | +0.05(+3.45%) |
Aug 29, 2023 | 1.520 | 1.520 | 1.400 | 1.450 | 11,365 | -0.02(-1.36%) |
Aug 28, 2023 | 1.470 | 1.480 | 1.402 | 1.470 | 8,877 | +0.04(+2.80%) |
Aug 25, 2023 | 1.360 | 1.450 | 1.360 | 1.430 | 2,544 | +0.00(+0.00%) |
Aug 24, 2023 | 1.430 | 1.440 | 1.400 | 1.430 | 4,088 | +0.03(+2.14%) |
Aug 23, 2023 | 1.380 | 1.430 | 1.380 | 1.400 | 3,969 | +0.00(+0.00%) |
Aug 22, 2023 | 1.460 | 1.500 | 1.355 | 1.400 | 6,874 | +0.02(+1.45%) |
Aug 21, 2023 | 1.370 | 1.438 | 1.370 | 1.380 | 7,798 | +0.00(+0.00%) |
Aug 18, 2023 | 1.450 | 1.470 | 1.370 | 1.380 | 26,723 | -0.08(-5.48%) |
Aug 17, 2023 | 1.540 | 1.598 | 1.450 | 1.460 | 37,905 | -0.01(-0.68%) |
Aug 16, 2023 | 1.390 | 1.470 | 1.390 | 1.470 | 4,768 | +0.09(+6.52%) |
Aug 15, 2023 | 1.380 | 1.450 | 1.340 | 1.380 | 9,986 | -0.05(-3.49%) |
Aug 14, 2023 | 1.450 | 1.454 | 1.392 | 1.430 | 13,205 | -0.01(-0.70%) |
Aug 11, 2023 | 1.400 | 1.470 | 1.400 | 1.440 | 8,727 | +0.01(+0.70%) |
Aug 10, 2023 | 1.370 | 1.480 | 1.360 | 1.430 | 52,853 | +0.00(+0.00%) |
Aug 09, 2023 | 1.460 | 1.644 | 1.410 | 1.430 | 32,578 | -0.02(-1.38%) |
Aug 08, 2023 | 1.500 | 1.500 | 1.410 | 1.450 | 9,239 | +0.00(+0.00%) |
Aug 07, 2023 | 1.500 | 1.550 | 1.400 | 1.450 | 52,300 | +0.01(+0.69%) |
Aug 04, 2023 | 1.650 | 1.650 | 1.410 | 1.440 | 71,368 | -0.23(-13.77%) |
Aug 03, 2023 | 1.490 | 1.880 | 1.472 | 1.670 | 227,669 | +0.17(+11.33%) |
Aug 02, 2023 | 1.380 | 1.500 | 1.380 | 1.500 | 12,513 | +0.07(+4.90%) |
Aug 01, 2023 | 1.430 | 1.500 | 1.430 | 1.430 | 41,751 | +0.00(+0.00%) |
Jul 31, 2023 | 1.400 | 1.470 | 1.400 | 1.430 | 9,710 | +0.01(+0.70%) |
Jul 28, 2023 | 1.440 | 1.460 | 1.390 | 1.420 | 12,406 | +0.01(+0.71%) |
Jul 27, 2023 | 1.480 | 1.490 | 1.385 | 1.410 | 26,704 | -0.07(-4.73%) |
Jul 26, 2023 | 1.550 | 1.550 | 1.441 | 1.480 | 18,251 | -0.07(-4.52%) |
Jul 25, 2023 | 1.640 | 1.640 | 1.530 | 1.550 | 30,612 | -0.05(-3.13%) |
Jul 24, 2023 | 1.380 | 1.640 | 1.350 | 1.600 | 77,996 | +0.22(+15.94%) |
Jul 21, 2023 | 1.360 | 1.420 | 1.350 | 1.380 | 14,083 | -0.02(-1.43%) |
Jul 20, 2023 | 1.350 | 1.400 | 1.330 | 1.400 | 9,950 | +0.08(+6.06%) |
Jul 19, 2023 | 1.390 | 1.405 | 1.290 | 1.320 | 60,615 | -0.09(-6.38%) |
Jul 18, 2023 | 1.370 | 1.420 | 1.370 | 1.410 | 53,597 | +0.04(+2.92%) |
Jul 17, 2023 | 1.350 | 1.475 | 1.350 | 1.370 | 63,105 | +0.03(+2.24%) |
Jul 14, 2023 | 1.400 | 1.500 | 1.330 | 1.340 | 31,630 | -0.03(-2.19%) |
Jul 13, 2023 | 1.550 | 1.560 | 1.302 | 1.370 | 116,161 | -0.19(-12.18%) |
Jul 12, 2023 | 1.430 | 1.800 | 1.430 | 1.560 | 644,996 | +0.18(+13.04%) |
Jul 11, 2023 | 1.440 | 1.440 | 1.300 | 1.380 | 62,948 | -0.03(-2.13%) |
Jul 10, 2023 | 1.490 | 1.490 | 1.400 | 1.410 | 14,414 | -0.04(-2.76%) |
Jul 07, 2023 | 1.490 | 1.490 | 1.410 | 1.450 | 11,441 | +0.01(+0.69%) |
Jul 06, 2023 | 1.580 | 1.580 | 1.400 | 1.440 | 20,801 | -0.04(-2.70%) |
Jul 05, 2023 | 1.700 | 1.700 | 1.460 | 1.480 | 43,663 | -0.17(-10.30%) |