Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.740 | 1.860 | 1.680 | 1.820 | 8,038 | +0.06(+3.41%) |
Oct 30, 2023 | 1.950 | 1.950 | 1.720 | 1.760 | 14,281 | -0.12(-6.35%) |
Oct 27, 2023 | 1.850 | 1.879 | 1.754 | 1.879 | 2,651 | +0.03(+1.59%) |
Oct 26, 2023 | 1.910 | 2.030 | 1.720 | 1.850 | 21,623 | -0.06(-3.14%) |
Oct 25, 2023 | 1.960 | 2.070 | 1.910 | 1.910 | 12,957 | -0.05(-2.55%) |
Oct 24, 2023 | 2.170 | 2.170 | 1.923 | 1.960 | 10,746 | -0.03(-1.50%) |
Oct 23, 2023 | 2.000 | 2.000 | 1.870 | 1.990 | 5,935 | -0.01(-0.50%) |
Oct 20, 2023 | 1.850 | 2.000 | 1.830 | 2.000 | 21,859 | +0.11(+6.04%) |
Oct 19, 2023 | 1.855 | 1.918 | 1.840 | 1.886 | 8,738 | +0.05(+2.51%) |
Oct 18, 2023 | 1.880 | 1.990 | 1.840 | 1.840 | 7,487 | -0.07(-3.66%) |
Oct 17, 2023 | 1.804 | 2.000 | 1.804 | 1.910 | 12,201 | +0.07(+3.80%) |
Oct 16, 2023 | 1.910 | 1.910 | 1.750 | 1.840 | 14,765 | -0.07(-3.66%) |
Oct 13, 2023 | 1.900 | 1.940 | 1.830 | 1.910 | 4,867 | +0.10(+5.52%) |
Oct 12, 2023 | 2.000 | 2.000 | 1.810 | 1.810 | 10,104 | -0.14(-7.18%) |
Oct 11, 2023 | 2.020 | 2.020 | 2.020 | 1.950 | 9,573 | -0.04(-2.01%) |
Oct 10, 2023 | 1.990 | 1.990 | 1.940 | 1.990 | 2,981 | +0.05(+2.37%) |
Oct 09, 2023 | 1.880 | 1.950 | 1.871 | 1.944 | 12,168 | +0.02(+1.25%) |
Oct 06, 2023 | 1.940 | 1.980 | 1.920 | 1.920 | 6,709 | -0.02(-1.03%) |
Oct 05, 2023 | 2.010 | 2.005 | 1.860 | 1.940 | 8,963 | +0.04(+2.11%) |
Oct 04, 2023 | 1.920 | 1.968 | 1.854 | 1.900 | 7,312 | +0.05(+2.70%) |
Oct 03, 2023 | 1.910 | 1.970 | 1.821 | 1.850 | 34,290 | -0.05(-2.63%) |
Oct 02, 2023 | 1.950 | 1.995 | 1.900 | 1.900 | 12,068 | -0.11(-5.41%) |
Sep 29, 2023 | 1.830 | 2.204 | 1.820 | 2.009 | 49,554 | +0.21(+11.59%) |
Sep 28, 2023 | 1.880 | 1.900 | 1.800 | 1.800 | 12,695 | -0.05(-2.71%) |
Sep 27, 2023 | 1.850 | 1.900 | 1.840 | 1.850 | 15,199 | +0.02(+0.90%) |
Sep 26, 2023 | 1.830 | 1.990 | 1.820 | 1.834 | 26,127 | -0.04(-1.99%) |
Sep 25, 2023 | 1.850 | 1.890 | 1.870 | 1.871 | 17,995 | -0.02(-1.01%) |
Sep 22, 2023 | 2.090 | 2.120 | 1.825 | 1.890 | 62,567 | -0.23(-10.84%) |
Sep 21, 2023 | 2.180 | 2.290 | 2.080 | 2.120 | 25,041 | -0.10(-4.51%) |
Sep 20, 2023 | 2.300 | 2.350 | 2.130 | 2.220 | 24,919 | -0.07(-3.06%) |
Sep 19, 2023 | 2.350 | 2.370 | 2.210 | 2.290 | 43,543 | -0.08(-3.38%) |
Sep 18, 2023 | 2.640 | 2.640 | 2.340 | 2.370 | 21,605 | -0.07(-2.87%) |
Sep 15, 2023 | 2.350 | 2.475 | 2.340 | 2.440 | 24,394 | +0.09(+3.83%) |
Sep 14, 2023 | 2.390 | 2.454 | 2.340 | 2.350 | 18,654 | -0.06(-2.49%) |
Sep 13, 2023 | 2.320 | 2.636 | 2.320 | 2.410 | 29,768 | +0.03(+1.26%) |
Sep 12, 2023 | 2.410 | 2.687 | 2.330 | 2.380 | 51,497 | -0.06(-2.46%) |
Sep 11, 2023 | 2.700 | 2.710 | 2.250 | 2.440 | 87,658 | -0.23(-8.61%) |
Sep 08, 2023 | 2.800 | 3.120 | 2.250 | 2.670 | 334,352 | -0.45(-14.42%) |
Sep 07, 2023 | 2.898 | 3.597 | 2.859 | 3.120 | 185,375 | +0.22(+7.66%) |
Sep 06, 2023 | 2.994 | 2.994 | 2.850 | 2.898 | 4,484 | -0.01(-0.41%) |
Sep 05, 2023 | 2.910 | 2.997 | 2.910 | 2.910 | 4,733 | +0.00(+0.00%) |
Sep 01, 2023 | 3.000 | 3.048 | 2.880 | 2.910 | 10,411 | -0.09(-3.00%) |
Aug 31, 2023 | 2.937 | 3.123 | 2.808 | 3.000 | 8,361 | +0.04(+1.21%) |
Aug 30, 2023 | 2.907 | 2.970 | 2.760 | 2.964 | 10,213 | +0.03(+0.92%) |
Aug 29, 2023 | 2.850 | 2.940 | 2.703 | 2.937 | 9,712 | +0.08(+2.84%) |
Aug 28, 2023 | 2.940 | 2.940 | 2.808 | 2.856 | 6,275 | -0.11(-3.84%) |
Aug 25, 2023 | 3.000 | 3.087 | 2.748 | 2.970 | 31,477 | -0.15(-4.72%) |
Aug 24, 2023 | 2.760 | 3.180 | 2.760 | 3.117 | 108,493 | +0.12(+3.90%) |
Aug 23, 2023 | 2.700 | 3.000 | 2.730 | 3.000 | 14,386 | +0.05(+1.83%) |
Aug 22, 2023 | 3.300 | 3.402 | 2.730 | 2.946 | 30,121 | -0.25(-7.79%) |
Aug 21, 2023 | 3.240 | 3.354 | 3.036 | 3.195 | 13,151 | -0.05(-1.39%) |
Aug 18, 2023 | 3.300 | 3.375 | 3.153 | 3.240 | 11,240 | -0.14(-4.09%) |
Aug 17, 2023 | 3.495 | 3.549 | 3.255 | 3.378 | 14,394 | -0.07(-2.09%) |
Aug 16, 2023 | 3.180 | 3.600 | 3.150 | 3.450 | 67,228 | +0.35(+11.11%) |
Aug 15, 2023 | 3.156 | 3.159 | 3.060 | 3.105 | 6,345 | -0.06(-1.90%) |
Aug 14, 2023 | 3.270 | 3.300 | 3.075 | 3.165 | 11,817 | -0.10(-3.21%) |
Aug 11, 2023 | 3.300 | 3.450 | 3.129 | 3.270 | 14,645 | -0.02(-0.73%) |
Aug 10, 2023 | 3.300 | 3.600 | 3.165 | 3.294 | 7,148 | -0.15(-4.27%) |
Aug 09, 2023 | 3.246 | 3.504 | 3.075 | 3.441 | 17,211 | +0.15(+4.56%) |
Aug 08, 2023 | 3.141 | 3.297 | 3.078 | 3.291 | 13,198 | +0.11(+3.39%) |
Aug 07, 2023 | 3.354 | 3.354 | 3.120 | 3.183 | 34,297 | -0.28(-8.14%) |
Aug 04, 2023 | 3.420 | 3.615 | 3.420 | 3.465 | 120,900 | -0.02(-0.43%) |
Aug 03, 2023 | 3.270 | 3.711 | 3.255 | 3.480 | 35,296 | +0.09(+2.65%) |
Aug 02, 2023 | 3.300 | 3.600 | 3.210 | 3.390 | 31,828 | -0.09(-2.59%) |