Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.810 | 2.850 | 2.680 | 2.840 | 100,661 | +0.06(+2.16%) |
Oct 30, 2023 | 2.710 | 2.785 | 2.650 | 2.780 | 74,122 | +0.07(+2.58%) |
Oct 27, 2023 | 2.780 | 2.850 | 2.680 | 2.710 | 49,419 | -0.09(-3.21%) |
Oct 26, 2023 | 2.890 | 2.890 | 2.600 | 2.800 | 136,494 | -0.09(-3.11%) |
Oct 25, 2023 | 2.600 | 3.090 | 2.600 | 2.890 | 183,914 | +0.34(+13.33%) |
Oct 24, 2023 | 2.880 | 2.890 | 2.400 | 2.550 | 250,199 | -0.21(-7.61%) |
Oct 23, 2023 | 3.030 | 3.170 | 2.720 | 2.760 | 224,511 | -0.24(-8.00%) |
Oct 20, 2023 | 3.380 | 3.410 | 2.440 | 3.000 | 563,010 | -0.45(-13.04%) |
Oct 19, 2023 | 3.850 | 3.880 | 3.370 | 3.450 | 257,142 | -0.39(-10.16%) |
Oct 18, 2023 | 4.160 | 4.400 | 3.800 | 3.840 | 203,350 | -0.39(-9.22%) |
Oct 17, 2023 | 4.450 | 4.650 | 4.230 | 4.230 | 278,383 | -0.28(-6.21%) |
Oct 16, 2023 | 4.700 | 4.700 | 4.470 | 4.510 | 104,600 | -0.19(-4.04%) |
Oct 13, 2023 | 4.690 | 4.780 | 4.614 | 4.700 | 86,069 | +0.02(+0.43%) |
Oct 12, 2023 | 5.000 | 5.036 | 4.560 | 4.680 | 145,980 | -0.20(-4.00%) |
Oct 11, 2023 | 5.080 | 5.250 | 4.750 | 4.875 | 360,184 | -0.30(-5.89%) |
Oct 10, 2023 | 4.100 | 5.250 | 4.080 | 5.180 | 624,574 | +0.83(+19.08%) |
Oct 09, 2023 | 4.380 | 4.480 | 4.200 | 4.350 | 38,401 | -0.25(-5.43%) |
Oct 06, 2023 | 4.300 | 4.620 | 4.060 | 4.600 | 257,818 | +0.30(+6.98%) |
Oct 05, 2023 | 4.940 | 4.950 | 4.100 | 4.300 | 216,290 | -0.35(-7.53%) |
Oct 04, 2023 | 4.500 | 4.650 | 4.300 | 4.650 | 207,487 | +0.10(+2.20%) |
Oct 03, 2023 | 4.700 | 4.700 | 4.200 | 4.550 | 173,773 | -0.15(-3.19%) |
Oct 02, 2023 | 4.540 | 5.000 | 4.400 | 4.700 | 437,846 | +0.23(+5.15%) |
Sep 29, 2023 | 3.880 | 4.500 | 3.880 | 4.470 | 471,024 | +0.40(+9.83%) |
Sep 28, 2023 | 3.890 | 4.100 | 3.716 | 4.070 | 111,631 | +0.27(+7.11%) |
Sep 27, 2023 | 3.800 | 3.910 | 3.640 | 3.800 | 347,548 | +0.00(+0.00%) |
Sep 26, 2023 | 3.740 | 4.100 | 3.720 | 3.800 | 169,130 | -0.06(-1.55%) |
Sep 25, 2023 | 3.800 | 3.990 | 3.740 | 3.860 | 316,235 | -0.04(-1.03%) |
Sep 22, 2023 | 3.990 | 3.990 | 3.650 | 3.900 | 274,005 | +0.05(+1.30%) |
Sep 21, 2023 | 3.400 | 3.870 | 3.360 | 3.850 | 543,555 | +0.46(+13.57%) |
Sep 20, 2023 | 2.950 | 3.420 | 2.950 | 3.390 | 482,806 | +0.44(+14.92%) |
Sep 19, 2023 | 3.010 | 3.038 | 2.720 | 2.950 | 145,818 | +0.06(+2.08%) |
Sep 18, 2023 | 3.000 | 3.133 | 2.790 | 2.890 | 131,399 | -0.12(-3.99%) |
Sep 15, 2023 | 3.100 | 3.100 | 2.900 | 3.010 | 282,883 | -0.16(-5.05%) |
Sep 14, 2023 | 3.350 | 3.484 | 3.100 | 3.170 | 77,061 | -0.14(-4.23%) |
Sep 13, 2023 | 3.230 | 3.420 | 3.230 | 3.310 | 116,624 | +0.05(+1.53%) |
Sep 12, 2023 | 3.610 | 3.690 | 3.220 | 3.260 | 347,123 | -0.34(-9.44%) |
Sep 11, 2023 | 3.250 | 3.600 | 446,217 | +0.22(+6.51%) | ||
Sep 06, 2023 | 3.380 | 0 | -0.06(-1.74%) | |||
Sep 05, 2023 | 3.330 | 3.580 | 3.100 | 3.440 | 367,336 | +0.18(+5.52%) |
Sep 01, 2023 | 3.380 | 3.380 | 3.000 | 3.260 | 457,912 | +0.13(+4.15%) |
Aug 31, 2023 | 3.000 | 3.240 | 2.740 | 3.130 | 338,955 | +0.19(+6.46%) |
Aug 30, 2023 | 2.670 | 3.050 | 2.536 | 2.940 | 635,011 | +0.34(+13.08%) |
Aug 29, 2023 | 2.350 | 2.710 | 2.340 | 2.600 | 148,005 | +0.22(+9.24%) |
Aug 28, 2023 | 2.410 | 2.460 | 2.190 | 2.380 | 174,190 | -0.07(-2.86%) |
Aug 25, 2023 | 2.400 | 2.780 | 2.250 | 2.450 | 408,725 | +0.01(+0.41%) |
Aug 24, 2023 | 2.060 | 2.480 | 1.992 | 2.440 | 356,626 | +0.44(+22.00%) |
Aug 23, 2023 | 2.150 | 2.190 | 1.920 | 2.000 | 255,552 | -0.15(-6.98%) |
Aug 22, 2023 | 1.890 | 2.200 | 1.890 | 2.150 | 571,231 | +0.35(+19.44%) |
Aug 21, 2023 | 1.700 | 2.000 | 1.610 | 1.800 | 315,079 | +0.13(+7.78%) |
Aug 18, 2023 | 1.620 | 1.670 | 1.560 | 1.670 | 142,082 | +0.05(+3.09%) |
Aug 17, 2023 | 1.640 | 1.660 | 1.460 | 1.620 | 503,454 | +0.07(+4.52%) |
Aug 16, 2023 | 1.330 | 1.630 | 1.330 | 1.550 | 183,341 | +0.12(+8.39%) |
Aug 15, 2023 | 1.750 | 1.765 | 1.400 | 1.430 | 335,961 | -0.40(-21.86%) |
Aug 14, 2023 | 1.610 | 1.900 | 1.610 | 1.830 | 920,823 | +0.27(+17.31%) |
Aug 11, 2023 | 1.430 | 1.620 | 1.340 | 1.560 | 926,746 | +0.08(+5.41%) |
Aug 10, 2023 | 1.400 | 1.710 | 1.370 | 1.480 | 2,982,287 | -0.07(-4.52%) |
Aug 09, 2023 | 1.860 | 2.340 | 1.310 | 1.550 | 33,899,928 | +0.70(+82.35%) |
Aug 08, 2023 | 0.6650 | 0.8800 | 0.6601 | 0.8500 | 270,232 | +0.10(+13.03%) |