Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.820 | 1.910 | 1.700 | 1.860 | 168,140 | +0.06(+3.33%) |
Sep 28, 2023 | 1.870 | 1.960 | 1.760 | 1.800 | 136,311 | -0.04(-2.17%) |
Sep 27, 2023 | 1.710 | 1.900 | 1.700 | 1.840 | 204,085 | +0.15(+8.88%) |
Sep 26, 2023 | 1.730 | 1.760 | 1.640 | 1.690 | 149,764 | +0.07(+4.32%) |
Sep 25, 2023 | 1.650 | 1.640 | 1.580 | 1.620 | 166,907 | +0.03(+1.89%) |
Sep 22, 2023 | 1.680 | 1.820 | 1.580 | 1.590 | 421,525 | -0.15(-8.62%) |
Sep 21, 2023 | 1.620 | 2.100 | 1.560 | 1.740 | 2,201,423 | +0.03(+1.75%) |
Sep 20, 2023 | 2.100 | 2.109 | 1.670 | 1.710 | 853,048 | -0.38(-18.18%) |
Sep 19, 2023 | 2.050 | 2.260 | 1.960 | 2.090 | 1,757,455 | +0.14(+7.18%) |
Sep 18, 2023 | 1.950 | 1.980 | 1.900 | 1.950 | 200,941 | +0.04(+2.09%) |
Sep 15, 2023 | 2.020 | 2.040 | 1.900 | 1.910 | 170,500 | -0.06(-3.05%) |
Sep 14, 2023 | 1.780 | 2.240 | 1.740 | 1.970 | 1,461,400 | -1.29(-39.57%) |
Sep 13, 2023 | 3.500 | 3.570 | 3.222 | 3.260 | 70,835 | -0.30(-8.43%) |
Sep 12, 2023 | 3.550 | 3.760 | 3.400 | 3.560 | 192,292 | -0.16(-4.30%) |
Sep 11, 2023 | 3.250 | 3.849 | 3.150 | 3.720 | 319,329 | +0.45(+13.76%) |
Sep 08, 2023 | 3.150 | 3.390 | 2.950 | 3.270 | 184,898 | +0.11(+3.48%) |
Sep 07, 2023 | 3.510 | 3.550 | 2.940 | 3.160 | 315,487 | -0.35(-9.97%) |
Sep 06, 2023 | 4.030 | 4.100 | 3.500 | 3.510 | 86,304 | -0.62(-15.01%) |
Sep 05, 2023 | 4.060 | 4.230 | 3.800 | 4.130 | 126,335 | +0.04(+0.98%) |
Sep 01, 2023 | 4.340 | 4.530 | 4.030 | 4.090 | 60,516 | -0.28(-6.41%) |
Aug 31, 2023 | 4.280 | 4.500 | 4.189 | 4.370 | 76,875 | -0.03(-0.68%) |
Aug 30, 2023 | 4.580 | 4.586 | 4.354 | 4.400 | 64,091 | -0.18(-3.93%) |
Aug 29, 2023 | 4.590 | 4.760 | 4.580 | 4.580 | 43,267 | -0.09(-1.93%) |
Aug 28, 2023 | 5.020 | 5.046 | 4.560 | 4.670 | 70,199 | -0.26(-5.27%) |
Aug 25, 2023 | 5.320 | 5.320 | 4.790 | 4.930 | 85,870 | -0.30(-5.74%) |
Aug 24, 2023 | 5.300 | 5.560 | 5.100 | 5.230 | 119,098 | -0.15(-2.79%) |
Aug 23, 2023 | 5.690 | 5.700 | 5.300 | 5.380 | 79,635 | -0.20(-3.58%) |
Aug 22, 2023 | 5.700 | 5.940 | 5.300 | 5.580 | 56,277 | +0.07(+1.27%) |
Aug 21, 2023 | 5.470 | 5.950 | 5.290 | 5.510 | 147,301 | +0.24(+4.55%) |
Aug 18, 2023 | 5.390 | 5.670 | 5.073 | 5.270 | 200,567 | -0.17(-3.13%) |
Aug 17, 2023 | 5.910 | 6.000 | 5.400 | 5.440 | 126,208 | -0.47(-7.95%) |
Aug 16, 2023 | 6.280 | 6.617 | 5.680 | 5.910 | 413,344 | -0.24(-3.90%) |
Aug 15, 2023 | 5.190 | 6.700 | 5.010 | 6.150 | 716,345 | +0.70(+12.84%) |
Aug 14, 2023 | 5.290 | 5.550 | 5.160 | 5.450 | 120,594 | +0.17(+3.22%) |
Aug 11, 2023 | 5.820 | 5.960 | 5.160 | 5.280 | 121,172 | -0.85(-13.87%) |
Aug 10, 2023 | 6.350 | 6.460 | 5.812 | 6.130 | 126,393 | -0.43(-6.55%) |
Aug 09, 2023 | 6.260 | 6.850 | 6.000 | 6.560 | 432,115 | -0.23(-3.39%) |
Aug 08, 2023 | 5.360 | 7.100 | 5.102 | 6.790 | 901,291 | +1.48(+27.87%) |
Aug 07, 2023 | 5.150 | 5.630 | 5.140 | 5.310 | 172,587 | +0.12(+2.31%) |
Aug 04, 2023 | 4.690 | 6.330 | 4.690 | 5.190 | 1,191,599 | +0.46(+9.73%) |
Aug 03, 2023 | 5.010 | 5.040 | 4.650 | 4.730 | 218,551 | -0.38(-7.44%) |
Aug 02, 2023 | 5.760 | 5.760 | 4.940 | 5.110 | 377,332 | -0.74(-12.65%) |
Aug 01, 2023 | 5.830 | 6.040 | 5.600 | 5.850 | 296,590 | -0.24(-3.94%) |
Jul 31, 2023 | 6.750 | 6.750 | 5.750 | 6.090 | 564,534 | -0.66(-9.78%) |
Jul 28, 2023 | 8.120 | 9.350 | 6.750 | 6.750 | 2,685,623 | -0.35(-4.93%) |
Jul 27, 2023 | 6.890 | 7.190 | 6.650 | 7.100 | 134,940 | +0.43(+6.45%) |
Jul 26, 2023 | 7.100 | 7.200 | 6.520 | 6.670 | 96,961 | -0.53(-7.36%) |
Jul 25, 2023 | 8.000 | 7.800 | 6.980 | 7.200 | 39,712 | -0.13(-1.77%) |
Jul 24, 2023 | 8.000 | 8.000 | 7.220 | 7.330 | 38,263 | -0.45(-5.78%) |
Jul 21, 2023 | 7.390 | 7.900 | 7.250 | 7.780 | 33,955 | +0.28(+3.73%) |
Jul 20, 2023 | 8.000 | 8.000 | 7.250 | 7.500 | 76,064 | -0.18(-2.34%) |
Jul 19, 2023 | 8.380 | 8.500 | 7.500 | 7.680 | 77,479 | -0.31(-3.88%) |
Jul 18, 2023 | 8.000 | 8.300 | 7.700 | 7.990 | 49,354 | -0.21(-2.56%) |
Jul 17, 2023 | 9.000 | 9.000 | 7.700 | 8.200 | 91,088 | -0.49(-5.64%) |
Jul 14, 2023 | 9.090 | 9.090 | 8.250 | 8.690 | 62,608 | -0.41(-4.51%) |
Jul 13, 2023 | 9.480 | 9.500 | 8.820 | 9.100 | 44,181 | -0.21(-2.26%) |
Jul 12, 2023 | 9.000 | 9.880 | 8.500 | 9.310 | 69,951 | +0.00(+0.00%) |
Jul 11, 2023 | 9.600 | 9.700 | 8.650 | 9.310 | 104,762 | -0.29(-3.02%) |
Jul 10, 2023 | 9.340 | 10.31 | 8.630 | 9.600 | 174,665 | +0.51(+5.61%) |
Jul 07, 2023 | 8.170 | 9.270 | 7.610 | 9.090 | 203,456 | +0.92(+11.26%) |
Jul 06, 2023 | 7.700 | 8.540 | 7.500 | 8.170 | 132,810 | +0.48(+6.24%) |
Jul 05, 2023 | 8.000 | 8.000 | 7.260 | 7.690 | 55,583 | +0.19(+2.53%) |