Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.000 | 2.085 | 1.880 | 1.930 | 12,855 | -0.02(-1.03%) |
Oct 30, 2023 | 2.040 | 2.190 | 1.828 | 1.950 | 27,585 | -0.08(-3.94%) |
Oct 27, 2023 | 2.090 | 2.090 | 1.970 | 2.030 | 6,666 | -0.01(-0.49%) |
Oct 26, 2023 | 2.210 | 2.210 | 1.820 | 2.040 | 27,526 | -0.07(-3.32%) |
Oct 25, 2023 | 2.390 | 2.410 | 2.060 | 2.110 | 15,630 | +0.01(+0.48%) |
Oct 24, 2023 | 2.100 | 2.240 | 2.060 | 2.100 | 13,341 | +0.00(+0.00%) |
Oct 23, 2023 | 2.140 | 2.220 | 2.040 | 2.100 | 20,269 | -0.04(-1.87%) |
Oct 20, 2023 | 2.250 | 2.280 | 2.000 | 2.140 | 48,978 | -0.68(-24.11%) |
Oct 19, 2023 | 2.780 | 3.100 | 2.741 | 2.820 | 199,944 | +0.04(+1.62%) |
Oct 18, 2023 | 2.930 | 2.951 | 2.775 | 2.775 | 8,179 | -0.15(-4.97%) |
Oct 17, 2023 | 3.020 | 3.020 | 2.813 | 2.920 | 16,405 | -0.07(-2.34%) |
Oct 16, 2023 | 2.760 | 3.040 | 2.650 | 2.990 | 17,563 | +0.22(+7.94%) |
Oct 13, 2023 | 2.950 | 2.960 | 2.760 | 2.770 | 5,745 | -0.16(-5.46%) |
Oct 12, 2023 | 2.950 | 3.110 | 2.880 | 2.930 | 11,292 | -0.07(-2.33%) |
Oct 11, 2023 | 2.900 | 3.150 | 2.900 | 3.000 | 10,006 | +0.04(+1.35%) |
Oct 10, 2023 | 2.880 | 2.990 | 2.840 | 2.960 | 7,027 | +0.14(+4.96%) |
Oct 09, 2023 | 2.990 | 2.990 | 2.800 | 2.820 | 8,599 | +0.00(+0.00%) |
Oct 06, 2023 | 2.780 | 2.890 | 2.780 | 2.820 | 2,615 | +0.05(+1.81%) |
Oct 05, 2023 | 2.730 | 2.860 | 2.700 | 2.770 | 23,340 | +0.07(+2.59%) |
Oct 04, 2023 | 2.720 | 2.840 | 2.700 | 2.700 | 20,205 | +0.00(+0.00%) |
Oct 03, 2023 | 2.740 | 2.830 | 2.680 | 2.700 | 12,104 | +0.04(+1.50%) |
Oct 02, 2023 | 2.875 | 2.951 | 2.630 | 2.660 | 12,263 | -0.12(-4.31%) |
Sep 29, 2023 | 2.730 | 2.920 | 2.690 | 2.780 | 14,299 | +0.20(+7.75%) |
Sep 28, 2023 | 2.810 | 2.812 | 2.500 | 2.580 | 47,634 | -0.28(-9.79%) |
Sep 27, 2023 | 2.700 | 3.000 | 2.700 | 2.860 | 65,931 | -0.26(-8.33%) |
Sep 26, 2023 | 2.750 | 4.300 | 2.627 | 3.120 | 1,334,852 | +0.57(+22.35%) |
Sep 25, 2023 | 2.520 | 2.720 | 2.550 | 2.550 | 55,893 | +0.03(+1.19%) |
Sep 22, 2023 | 2.580 | 2.650 | 2.510 | 2.520 | 12,076 | -0.01(-0.40%) |
Sep 21, 2023 | 2.520 | 2.700 | 2.499 | 2.530 | 27,680 | +0.01(+0.40%) |
Sep 20, 2023 | 2.520 | 2.820 | 2.520 | 2.520 | 6,500 | -0.07(-2.70%) |
Sep 19, 2023 | 2.850 | 2.970 | 2.590 | 2.590 | 31,962 | -0.21(-7.50%) |
Sep 18, 2023 | 2.850 | 2.933 | 2.800 | 2.800 | 8,868 | -0.13(-4.44%) |
Sep 15, 2023 | 2.830 | 3.140 | 2.655 | 2.930 | 17,764 | +0.03(+1.03%) |
Sep 14, 2023 | 2.970 | 3.100 | 2.650 | 2.900 | 62,109 | -0.06(-2.03%) |
Sep 13, 2023 | 3.210 | 3.420 | 2.910 | 2.960 | 87,184 | -0.34(-10.30%) |
Sep 12, 2023 | 3.250 | 3.310 | 3.120 | 3.300 | 19,907 | +0.02(+0.61%) |
Sep 11, 2023 | 3.550 | 3.550 | 3.255 | 3.280 | 19,525 | -0.26(-7.34%) |
Sep 08, 2023 | 3.460 | 3.540 | 3.460 | 3.540 | 3,731 | +0.07(+2.02%) |
Sep 07, 2023 | 3.720 | 3.750 | 3.460 | 3.470 | 28,069 | -0.41(-10.57%) |
Sep 06, 2023 | 4.070 | 4.360 | 3.880 | 3.880 | 44,113 | -0.32(-7.62%) |
Sep 05, 2023 | 4.200 | 4.200 | 3.840 | 4.200 | 31,604 | -0.01(-0.24%) |
Sep 01, 2023 | 4.260 | 4.370 | 4.020 | 4.210 | 51,491 | -0.17(-3.88%) |
Aug 31, 2023 | 3.610 | 4.460 | 3.500 | 4.380 | 127,371 | +0.75(+20.66%) |
Aug 30, 2023 | 3.570 | 3.700 | 3.380 | 3.630 | 34,481 | +0.13(+3.86%) |
Aug 29, 2023 | 3.369 | 3.670 | 3.369 | 3.495 | 23,410 | +0.16(+4.64%) |
Aug 28, 2023 | 3.440 | 3.440 | 3.210 | 3.340 | 7,437 | -0.09(-2.62%) |
Aug 25, 2023 | 3.420 | 3.510 | 3.160 | 3.430 | 51,436 | +0.04(+1.18%) |
Aug 24, 2023 | 3.320 | 3.540 | 3.200 | 3.390 | 15,964 | -0.01(-0.29%) |
Aug 23, 2023 | 3.340 | 3.400 | 3.155 | 3.400 | 27,750 | +0.11(+3.34%) |
Aug 22, 2023 | 3.340 | 3.420 | 3.230 | 3.290 | 36,487 | -0.06(-1.79%) |
Aug 21, 2023 | 3.700 | 3.730 | 3.160 | 3.350 | 168,219 | -0.06(-1.76%) |
Aug 18, 2023 | 3.230 | 3.920 | 3.135 | 3.410 | 168,944 | +0.14(+4.28%) |
Aug 17, 2023 | 3.510 | 3.518 | 3.125 | 3.270 | 56,455 | -0.38(-10.41%) |
Aug 16, 2023 | 3.730 | 3.840 | 3.505 | 3.650 | 45,680 | -0.19(-4.99%) |
Aug 15, 2023 | 3.800 | 4.140 | 3.600 | 3.842 | 63,016 | -0.11(-2.74%) |
Aug 14, 2023 | 4.190 | 4.190 | 3.935 | 3.950 | 56,145 | -0.45(-10.23%) |
Aug 11, 2023 | 4.750 | 6.160 | 4.370 | 4.400 | 932,841 | -0.38(-7.95%) |
Aug 10, 2023 | 4.660 | 4.972 | 4.438 | 4.780 | 50,447 | -0.04(-0.83%) |
Aug 09, 2023 | 5.330 | 5.680 | 4.820 | 4.820 | 116,604 | -0.87(-15.29%) |
Aug 08, 2023 | 5.760 | 6.138 | 5.030 | 5.690 | 163,769 | -0.53(-8.52%) |
Aug 07, 2023 | 5.910 | 6.500 | 5.235 | 6.220 | 204,817 | +0.31(+5.20%) |
Aug 04, 2023 | 6.500 | 6.503 | 5.500 | 5.912 | 64,166 | -0.22(-3.55%) |
Aug 03, 2023 | 6.025 | 6.425 | 5.997 | 6.130 | 12,857 | +0.00(+0.08%) |
Aug 02, 2023 | 6.700 | 6.700 | 5.815 | 6.125 | 35,148 | -0.68(-9.96%) |