Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 | 1.540 | 0 | +0.02(+0.98%) | |||
Sep 21, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 1,032 | -0.05(-2.87%) |
Sep 20, 2023 | 1.480 | 1.570 | 1.480 | 1.570 | 37,659 | +0.05(+2.95%) |
Sep 19, 2023 | 1.570 | 1.570 | 1.512 | 1.525 | 6,600 | +0.00(+0.00%) |
Sep 18, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 100 | -0.01(-0.33%) |
Sep 15, 2023 | 1.580 | 1.580 | 1.530 | 1.530 | 11,251 | +0.07(+4.70%) |
Sep 14, 2023 | 1.540 | 1.540 | 1.461 | 1.461 | 13,433 | -0.03(-1.93%) |
Sep 13, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1,713 | +0.06(+4.20%) |
Sep 12, 2023 | 1.420 | 1.430 | 1.410 | 1.430 | 1,200 | -0.07(-4.67%) |
Sep 11, 2023 | 1.460 | 1.500 | 1.460 | 1.500 | 2,499 | +0.05(+3.45%) |
Sep 08, 2023 | 1.460 | 1.460 | 1.450 | 1.450 | 7,344 | -0.05(-3.33%) |
Sep 07, 2023 | 1.525 | 1.525 | 1.500 | 1.500 | 1,010 | +0.00(+0.00%) |
Sep 06, 2023 | 1.450 | 1.500 | 1.450 | 1.500 | 256,268 | +0.05(+3.45%) |
Sep 05, 2023 | 1.500 | 1.500 | 1.450 | 1.450 | 18,220 | -0.16(-9.94%) |
Sep 01, 2023 | 1.560 | 1.650 | 1.560 | 1.610 | 38,200 | +0.04(+2.55%) |
Aug 31, 2023 | 1.560 | 1.570 | 1.560 | 1.570 | 3,670 | -0.02(-1.26%) |
Aug 30, 2023 | 1.580 | 1.594 | 1.511 | 1.590 | 88,234 | -0.01(-0.63%) |
Aug 29, 2023 | 1.570 | 1.625 | 1.570 | 1.600 | 66,360 | +0.08(+5.21%) |
Aug 28, 2023 | 1.590 | 1.590 | 1.521 | 1.521 | 31,000 | -0.04(-2.83%) |
Aug 25, 2023 | 1.440 | 1.565 | 1.440 | 1.565 | 2,150 | +0.10(+7.19%) |
Aug 24, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 3,000 | -0.01(-0.68%) |
Aug 23, 2023 | 1.460 | 1.510 | 1.460 | 1.470 | 26,453 | +0.06(+4.26%) |
Aug 22, 2023 | 1.440 | 1.440 | 1.410 | 1.410 | 1,100 | -0.04(-2.76%) |
Aug 21, 2023 | 1.415 | 1.470 | 1.400 | 1.450 | 9,525 | -0.02(-1.36%) |
Aug 18, 2023 | 1.550 | 1.560 | 1.470 | 1.470 | 2,360 | -0.03(-2.00%) |
Aug 17, 2023 | 1.510 | 1.555 | 1.500 | 1.500 | 24,418 | +0.02(+1.69%) |
Aug 16, 2023 | 1.475 | 1.510 | 1.475 | 1.475 | 76,700 | -0.03(-2.32%) |
Aug 15, 2023 | 1.432 | 1.510 | 1.430 | 1.510 | 12,149 | +0.06(+4.14%) |
Aug 14, 2023 | 1.490 | 1.494 | 1.450 | 1.450 | 15,956 | -0.04(-2.68%) |
Aug 11, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 392 | -0.07(-4.49%) |
Aug 09, 2023 | 1.560 | 93 | +0.03(+2.06%) | |||
Aug 08, 2023 | 1.590 | 1.600 | 1.528 | 1.528 | 8,776 | +0.03(+1.83%) |
Aug 07, 2023 | 1.545 | 1.600 | 1.500 | 1.501 | 8,111 | -0.06(-3.78%) |
Aug 04, 2023 | 1.460 | 1.560 | 1.460 | 1.560 | 8,605 | +0.11(+7.59%) |
Aug 02, 2023 | 1.450 | 0 | -0.07(-4.92%) | |||
Aug 01, 2023 | 1.470 | 1.525 | 1.452 | 1.525 | 942 | +0.05(+3.65%) |
Jul 28, 2023 | 1.471 | 129 | +0.02(+1.40%) | |||
Jul 27, 2023 | 1.500 | 1.530 | 1.451 | 1.451 | 24,547 | -0.01(-0.55%) |
Jul 26, 2023 | 1.470 | 1.480 | 1.459 | 1.459 | 11,675 | +0.05(+3.44%) |
Jul 24, 2023 | 1.411 | 25 | +0.00(+0.04%) | |||
Jul 21, 2023 | 1.425 | 1.425 | 1.410 | 1.410 | 5,321 | -0.00(-0.02%) |
Jul 20, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 500 | +0.01(+0.38%) |
Jul 19, 2023 | 1.330 | 1.415 | 1.330 | 1.405 | 9,615 | -0.00(-0.35%) |
Jul 18, 2023 | 1.470 | 1.470 | 1.410 | 1.410 | 8,405 | -0.04(-3.01%) |
Jul 17, 2023 | 1.454 | 1.500 | 1.450 | 1.454 | 1,000 | -0.03(-1.77%) |
Jul 14, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 2,277 | -0.02(-1.33%) |
Jul 13, 2023 | 1.480 | 1.500 | 1.450 | 1.500 | 16,700 | +0.09(+6.38%) |
Jul 12, 2023 | 1.400 | 1.410 | 1.400 | 1.410 | 5,351 | +0.01(+0.71%) |
Jul 11, 2023 | 1.376 | 1.400 | 1.376 | 1.400 | 497 | -0.03(-2.05%) |
Jul 07, 2023 | 1.429 | 5 | -0.00(-0.05%) | |||
Jul 06, 2023 | 1.430 | 1.430 | 1.390 | 1.430 | 11,328 | +0.02(+1.42%) |
Jul 05, 2023 | 1.400 | 1.415 | 1.360 | 1.410 | 26,643 | +0.01(+1.08%) |
Jul 03, 2023 | 1.380 | 1.400 | 1.380 | 1.395 | 20,100 | +0.02(+1.82%) |
Jun 30, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 15,703 | +0.00(+0.00%) |
Jun 29, 2023 | 1.360 | 1.370 | 1.350 | 1.370 | 7,790 | +0.01(+0.74%) |
Jun 28, 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 250 | +0.00(+0.00%) |
Jun 26, 2023 | 1.360 | 0 | +0.07(+5.43%) | |||
Jun 23, 2023 | 1.290 | 1.290 | 1.260 | 1.290 | 5,999 | -0.02(-1.90%) |
Jun 22, 2023 | 1.312 | 1.315 | 1.312 | 1.315 | 2,000 | -0.01(-0.38%) |
Jun 21, 2023 | 1.330 | 1.330 | 1.320 | 1.320 | 10,600 | -0.03(-2.22%) |
Jun 20, 2023 | 1.330 | 1.350 | 1.325 | 1.350 | 4,132 | -0.06(-4.05%) |
Jun 16, 2023 | 1.408 | 1.410 | 1.407 | 1.407 | 2,400 | +0.02(+1.20%) |
Jun 15, 2023 | 1.390 | 1.390 | 57,990 | -0.07(-4.77%) | ||
May 08, 2023 | 1.440 | 1.460 | 1.440 | 1.460 | 5,070 | +0.05(+3.55%) |
May 05, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 145 | +0.01(+0.71%) |
May 04, 2023 | 1.370 | 1.400 | 1.370 | 1.400 | 4,594 | +0.00(+0.00%) |
May 02, 2023 | 1.400 | 33 | -0.01(-0.71%) |