Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.290 | 1.555 | 1.220 | 1.450 | 129,331 | +0.13(+9.85%) |
Sep 28, 2023 | 1.180 | 1.320 | 1.100 | 1.320 | 127,589 | +0.12(+10.00%) |
Sep 27, 2023 | 1.200 | 1.250 | 1.160 | 1.200 | 111,623 | +0.00(+0.42%) |
Sep 26, 2023 | 1.060 | 1.300 | 1.059 | 1.195 | 213,860 | +0.06(+4.82%) |
Sep 25, 2023 | 1.360 | 1.188 | 1.140 | 1.140 | 329,055 | -0.25(-17.99%) |
Sep 22, 2023 | 1.510 | 1.620 | 1.310 | 1.390 | 734,484 | -0.72(-34.19%) |
Sep 21, 2023 | 1.876 | 2.800 | 1.568 | 2.112 | 3,375,474 | +0.44(+26.01%) |
Sep 20, 2023 | 1.649 | 1.720 | 1.570 | 1.676 | 38,369 | -0.06(-3.41%) |
Sep 19, 2023 | 1.693 | 1.742 | 1.680 | 1.735 | 32,972 | -0.01(-0.50%) |
Sep 18, 2023 | 1.718 | 1.754 | 1.671 | 1.744 | 43,102 | +0.07(+4.46%) |
Sep 15, 2023 | 1.699 | 1.728 | 1.652 | 1.670 | 40,019 | -0.03(-2.02%) |
Sep 14, 2023 | 1.614 | 1.747 | 1.614 | 1.704 | 27,940 | +0.02(+1.43%) |
Sep 13, 2023 | 1.739 | 1.747 | 1.616 | 1.680 | 56,348 | -0.02(-0.94%) |
Sep 12, 2023 | 1.737 | 1.759 | 1.640 | 1.696 | 48,423 | -0.02(-1.30%) |
Sep 11, 2023 | 1.724 | 1.918 | 1.696 | 1.718 | 109,310 | +0.01(+0.37%) |
Sep 08, 2023 | 1.683 | 1.760 | 1.640 | 1.712 | 30,539 | +0.01(+0.71%) |
Sep 07, 2023 | 1.703 | 1.760 | 1.624 | 1.700 | 41,873 | -0.04(-2.48%) |
Sep 06, 2023 | 1.681 | 1.776 | 1.648 | 1.743 | 63,995 | +0.10(+6.29%) |
Sep 05, 2023 | 1.920 | 2.072 | 1.562 | 1.640 | 187,540 | -0.36(-18.07%) |
Sep 01, 2023 | 2.080 | 2.200 | 1.978 | 2.002 | 94,202 | -0.13(-5.94%) |
Aug 31, 2023 | 1.990 | 2.310 | 1.920 | 2.128 | 144,665 | +0.14(+6.83%) |
Aug 30, 2023 | 2.040 | 2.052 | 1.856 | 1.992 | 131,096 | -0.05(-2.35%) |
Aug 29, 2023 | 2.071 | 2.226 | 1.976 | 2.040 | 229,013 | +0.07(+3.32%) |
Aug 28, 2023 | 1.840 | 1.991 | 1.759 | 1.974 | 186,620 | +0.12(+6.24%) |
Aug 25, 2023 | 2.000 | 2.000 | 1.697 | 1.858 | 117,503 | -0.05(-2.80%) |
Aug 24, 2023 | 1.853 | 1.920 | 1.650 | 1.912 | 195,473 | +0.07(+3.91%) |
Aug 23, 2023 | 1.741 | 1.896 | 1.649 | 1.840 | 263,344 | +0.09(+5.07%) |
Aug 22, 2023 | 1.520 | 1.751 | 1.560 | 1.751 | 176,565 | +0.16(+10.00%) |
Aug 21, 2023 | 1.480 | 1.680 | 1.480 | 1.592 | 234,940 | +0.07(+4.85%) |
Aug 18, 2023 | 1.408 | 1.800 | 1.401 | 1.518 | 434,440 | +0.08(+5.44%) |
Aug 17, 2023 | 1.440 | 1.515 | 1.400 | 1.440 | 223,895 | -0.02(-1.64%) |
Aug 16, 2023 | 1.440 | 1.632 | 1.300 | 1.464 | 751,133 | -0.18(-11.17%) |
Aug 15, 2023 | 2.054 | 2.104 | 1.504 | 1.648 | 1,037,666 | -0.61(-27.08%) |
Aug 14, 2023 | 1.386 | 3.594 | 1.324 | 2.260 | 12,391,695 | +0.93(+70.18%) |
Aug 11, 2023 | 1.397 | 1.431 | 1.264 | 1.328 | 131,686 | -0.11(-7.78%) |
Aug 10, 2023 | 1.488 | 1.504 | 1.373 | 1.440 | 97,703 | -0.02(-1.53%) |
Aug 09, 2023 | 1.440 | 1.488 | 1.368 | 1.462 | 146,759 | -0.01(-0.60%) |
Aug 08, 2023 | 1.724 | 1.724 | 1.333 | 1.471 | 281,797 | -0.29(-16.41%) |
Aug 07, 2023 | 2.000 | 2.082 | 1.664 | 1.760 | 325,554 | -0.24(-12.00%) |
Aug 04, 2023 | 2.096 | 2.136 | 1.999 | 2.000 | 185,452 | -0.08(-3.85%) |
Aug 03, 2023 | 2.160 | 2.310 | 2.080 | 2.080 | 168,048 | -0.11(-5.11%) |
Aug 02, 2023 | 2.533 | 2.533 | 2.096 | 2.192 | 193,333 | -0.32(-12.74%) |
Aug 01, 2023 | 2.240 | 2.560 | 2.240 | 2.512 | 121,021 | +0.15(+6.55%) |
Jul 31, 2023 | 2.096 | 2.480 | 2.070 | 2.358 | 278,063 | +0.27(+12.91%) |
Jul 28, 2023 | 2.169 | 2.224 | 2.040 | 2.088 | 191,498 | -0.14(-6.12%) |
Jul 27, 2023 | 2.480 | 2.480 | 2.178 | 2.224 | 256,234 | -0.22(-8.85%) |
Jul 26, 2023 | 2.880 | 2.913 | 2.400 | 2.440 | 269,114 | -0.42(-14.78%) |
Jul 25, 2023 | 2.513 | 2.864 | 2.381 | 2.863 | 286,245 | +0.46(+19.30%) |
Jul 24, 2023 | 2.638 | 2.640 | 2.392 | 2.400 | 178,269 | -0.13(-5.06%) |
Jul 21, 2023 | 2.712 | 2.800 | 2.528 | 2.528 | 193,491 | -0.18(-6.78%) |
Jul 20, 2023 | 3.108 | 3.148 | 2.712 | 2.712 | 186,025 | -0.37(-11.95%) |
Jul 19, 2023 | 2.800 | 3.251 | 2.720 | 3.080 | 233,979 | +0.30(+10.95%) |
Jul 18, 2023 | 3.016 | 3.020 | 2.642 | 2.776 | 240,969 | -0.08(-2.80%) |
Jul 17, 2023 | 3.064 | 3.119 | 2.800 | 2.856 | 210,512 | -0.21(-6.86%) |
Jul 14, 2023 | 3.568 | 3.568 | 2.881 | 3.066 | 237,582 | -0.41(-11.76%) |
Jul 13, 2023 | 3.046 | 3.599 | 2.808 | 3.475 | 618,210 | +0.36(+11.67%) |
Jul 12, 2023 | 3.984 | 4.034 | 3.040 | 3.112 | 689,145 | -0.60(-16.16%) |
Jul 11, 2023 | 4.240 | 4.311 | 3.522 | 3.712 | 351,677 | -0.53(-12.45%) |
Jul 10, 2023 | 5.200 | 5.360 | 4.200 | 4.240 | 313,181 | -0.81(-15.99%) |
Jul 07, 2023 | 5.520 | 5.520 | 4.940 | 5.047 | 116,023 | -0.55(-9.90%) |
Jul 06, 2023 | 6.158 | 6.262 | 5.320 | 5.602 | 145,130 | -0.40(-6.70%) |
Jul 05, 2023 | 6.459 | 6.704 | 5.775 | 6.004 | 67,332 | -0.41(-6.33%) |