Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2023 | 7.120 | 7.554 | 6.192 | 6.410 | 98,143 | -0.79(-11.00%) |
Jun 30, 2023 | 8.240 | 8.240 | 6.800 | 7.202 | 182,665 | -0.80(-9.98%) |
Jun 29, 2023 | 8.080 | 8.160 | 7.865 | 8.000 | 43,579 | +0.00(+0.00%) |
Jun 28, 2023 | 11.76 | 11.76 | 7.840 | 8.000 | 255,889 | -4.08(-33.77%) |
Jun 27, 2023 | 11.20 | 12.32 | 10.96 | 12.08 | 25,172 | +0.64(+5.59%) |
Jun 26, 2023 | 11.12 | 11.76 | 10.72 | 11.44 | 22,592 | +0.00(+0.00%) |
Jun 23, 2023 | 10.88 | 11.68 | 10.72 | 11.44 | 28,288 | +0.24(+2.14%) |
Jun 22, 2023 | 11.76 | 11.84 | 10.64 | 11.20 | 31,237 | -0.64(-5.41%) |
Jun 21, 2023 | 11.12 | 12.24 | 10.80 | 11.84 | 39,026 | +0.56(+4.96%) |
Jun 20, 2023 | 11.84 | 12.00 | 10.40 | 11.28 | 62,892 | -1.12(-9.03%) |
Jun 16, 2023 | 10.88 | 12.40 | 10.64 | 12.40 | 86,311 | +1.60(+14.81%) |