Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.899 | 1.965 | 1.889 | 1.889 | 1,247 | +0.00(+0.00%) |
Sep 28, 2023 | 1.946 | 1.944 | 1.879 | 1.889 | 4,355 | -0.02(-1.00%) |
Sep 27, 2023 | 1.910 | 1.984 | 1.908 | 1.908 | 6,618 | +0.00(+0.00%) |
Sep 26, 2023 | 2.003 | 2.003 | 1.908 | 1.908 | 11,796 | -0.07(-3.39%) |
Sep 25, 2023 | 2.003 | 1.994 | 1.975 | 1.975 | 13,989 | -0.08(-3.72%) |
Sep 22, 2023 | 2.042 | 2.072 | 2.042 | 2.051 | 5,147 | +0.01(+0.47%) |
Sep 21, 2023 | 1.984 | 2.042 | 1.984 | 2.042 | 2,404 | +0.05(+2.39%) |
Sep 20, 2023 | 2.013 | 2.013 | 1.975 | 1.994 | 5,489 | -0.02(-0.95%) |
Sep 19, 2023 | 2.099 | 2.099 | 2.013 | 2.013 | 1,874 | +0.01(+0.48%) |
Sep 18, 2023 | 2.070 | 2.070 | 1.984 | 2.003 | 4,103 | -0.05(-2.33%) |
Sep 15, 2023 | 1.975 | 2.051 | 1.975 | 2.051 | 2,682 | +0.00(+0.00%) |
Sep 14, 2023 | 2.023 | 2.052 | 1.984 | 2.051 | 2,516 | +0.00(+0.00%) |
Sep 13, 2023 | 2.003 | 2.051 | 1.984 | 2.051 | 14,000 | +0.07(+3.36%) |
Sep 12, 2023 | 2.089 | 2.089 | 1.984 | 1.984 | 1,209 | -0.02(-0.95%) |
Sep 11, 2023 | 2.099 | 2.099 | 2.003 | 2.003 | 1,689 | +0.02(+0.96%) |
Sep 08, 2023 | 1.937 | 2.194 | 1.937 | 1.984 | 11,550 | +0.06(+2.97%) |
Sep 07, 2023 | 1.965 | 1.965 | 1.927 | 1.927 | 533 | +0.00(+0.00%) |
Sep 06, 2023 | 1.975 | 2.021 | 1.927 | 1.927 | 2,011 | -0.02(-0.98%) |
Sep 05, 2023 | 1.946 | 2.032 | 1.946 | 1.946 | 1,076 | -0.02(-0.97%) |
Sep 01, 2023 | 1.980 | 1.980 | 1.965 | 1.965 | 937 | -0.04(-1.90%) |
Aug 31, 2023 | 2.080 | 2.080 | 2.003 | 2.003 | 3,956 | -0.05(-2.33%) |
Aug 30, 2023 | 2.080 | 2.080 | 2.013 | 2.051 | 6,165 | -0.03(-1.38%) |
Aug 29, 2023 | 2.046 | 2.147 | 2.046 | 2.080 | 6,171 | -0.02(-0.91%) |
Aug 28, 2023 | 2.147 | 2.147 | 2.023 | 2.099 | 8,755 | -0.10(-4.35%) |
Aug 25, 2023 | 1.889 | 2.194 | 1.889 | 2.194 | 24,077 | +0.24(+12.47%) |
Aug 24, 2023 | 1.918 | 1.951 | 1.915 | 1.951 | 1,542 | -0.00(-0.24%) |
Aug 23, 2023 | 1.899 | 1.956 | 1.870 | 1.956 | 6,118 | +0.07(+3.54%) |
Aug 22, 2023 | 1.889 | 1.965 | 1.879 | 1.889 | 4,037 | +0.01(+0.51%) |
Aug 21, 2023 | 1.870 | 1.956 | 1.870 | 1.879 | 1,184 | +0.02(+1.03%) |
Aug 18, 2023 | 1.889 | 1.908 | 1.860 | 1.860 | 10,383 | -0.04(-2.01%) |
Aug 17, 2023 | 1.965 | 1.980 | 1.899 | 1.899 | 14,207 | -0.10(-5.24%) |
Aug 16, 2023 | 1.994 | 2.007 | 1.939 | 2.003 | 5,307 | +0.00(+0.00%) |
Aug 15, 2023 | 2.032 | 2.042 | 1.946 | 2.003 | 11,536 | +0.05(+2.44%) |
Aug 14, 2023 | 1.889 | 1.956 | 1.889 | 1.956 | 14,058 | +0.09(+4.59%) |
Aug 11, 2023 | 1.870 | 1.927 | 1.870 | 1.870 | 6,207 | -0.06(-2.97%) |
Aug 10, 2023 | 1.918 | 1.927 | 1.889 | 1.927 | 2,558 | +0.07(+3.58%) |
Aug 09, 2023 | 1.889 | 1.927 | 1.860 | 1.860 | 8,235 | +0.01(+0.31%) |
Aug 08, 2023 | 1.908 | 1.908 | 1.851 | 1.855 | 9,152 | -0.01(-0.31%) |
Aug 07, 2023 | 1.984 | 1.984 | 1.832 | 1.860 | 28,868 | -0.09(-4.41%) |
Aug 04, 2023 | 1.918 | 1.946 | 1.886 | 1.946 | 7,630 | +0.03(+1.49%) |
Aug 03, 2023 | 1.918 | 2.003 | 1.879 | 1.918 | 34,066 | +0.02(+0.80%) |
Aug 02, 2023 | 1.956 | 1.956 | 1.890 | 1.902 | 4,814 | -0.02(-0.80%) |
Aug 01, 2023 | 2.003 | 2.003 | 1.908 | 1.918 | 11,187 | -0.10(-4.74%) |
Jul 31, 2023 | 1.965 | 2.013 | 1.956 | 2.013 | 10,947 | +0.05(+2.69%) |
Jul 28, 2023 | 1.965 | 2.013 | 1.956 | 1.960 | 11,901 | -0.00(-0.25%) |
Jul 27, 2023 | 2.003 | 2.070 | 1.927 | 1.965 | 38,362 | +0.03(+1.48%) |
Jul 26, 2023 | 1.918 | 2.013 | 1.918 | 1.937 | 19,934 | +0.02(+1.00%) |
Jul 25, 2023 | 1.879 | 1.927 | 1.851 | 1.918 | 15,800 | +0.04(+2.08%) |
Jul 24, 2023 | 1.822 | 1.879 | 1.822 | 1.878 | 22,233 | +0.08(+4.18%) |
Jul 21, 2023 | 1.918 | 1.918 | 1.765 | 1.803 | 28,484 | -0.04(-2.07%) |
Jul 20, 2023 | 1.975 | 1.975 | 1.827 | 1.841 | 49,199 | -0.04(-2.03%) |
Jul 19, 2023 | 1.956 | 1.956 | 1.860 | 1.879 | 21,802 | -0.08(-3.90%) |
Jul 18, 2023 | 1.918 | 2.042 | 1.908 | 1.956 | 40,422 | +0.04(+1.99%) |
Jul 17, 2023 | 2.127 | 2.147 | 1.908 | 1.918 | 60,705 | -0.22(-10.27%) |
Jul 14, 2023 | 2.099 | 2.147 | 2.070 | 2.137 | 29,583 | -0.20(-8.57%) |
Jul 13, 2023 | 2.280 | 2.404 | 2.280 | 2.337 | 20,210 | +0.08(+3.59%) |
Jul 12, 2023 | 2.251 | 2.256 | 2.223 | 2.256 | 2,440 | +0.00(+0.21%) |
Jul 11, 2023 | 2.223 | 2.290 | 2.213 | 2.251 | 14,713 | -0.03(-1.26%) |
Jul 10, 2023 | 2.309 | 2.309 | 2.251 | 2.280 | 5,366 | -0.02(-0.83%) |
Jul 07, 2023 | 2.366 | 2.366 | 2.280 | 2.299 | 6,873 | -0.01(-0.41%) |
Jul 06, 2023 | 2.385 | 2.385 | 2.299 | 2.309 | 5,213 | -0.03(-1.22%) |
Jul 05, 2023 | 2.385 | 2.385 | 2.337 | 2.337 | 5,924 | +0.00(+0.20%) |