Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 06, 2023 | 5.000 | 0 | +0.51(+11.36%) | |||
Nov 03, 2023 | 4.400 | 4.500 | 4.260 | 4.490 | 24,043 | +0.06(+1.35%) |
Nov 02, 2023 | 4.480 | 4.540 | 4.160 | 4.430 | 53,744 | -0.04(-0.89%) |
Nov 01, 2023 | 4.160 | 4.470 | 4.100 | 4.470 | 34,981 | +0.27(+6.43%) |
Oct 31, 2023 | 3.990 | 4.370 | 3.990 | 4.200 | 55,094 | -0.04(-0.94%) |
Oct 30, 2023 | 3.570 | 4.360 | 3.410 | 4.240 | 258,043 | +0.60(+16.48%) |
Oct 27, 2023 | 3.270 | 3.640 | 3.259 | 3.640 | 83,278 | +0.30(+8.98%) |
Oct 26, 2023 | 3.230 | 3.340 | 3.130 | 3.340 | 13,397 | +0.04(+1.21%) |
Oct 25, 2023 | 3.080 | 3.300 | 3.080 | 3.300 | 4,292 | +0.16(+5.10%) |
Oct 24, 2023 | 3.050 | 3.250 | 3.035 | 3.140 | 24,484 | +0.08(+2.61%) |
Oct 23, 2023 | 3.050 | 3.172 | 3.050 | 3.060 | 10,151 | -0.09(-2.86%) |
Oct 20, 2023 | 3.150 | 3.290 | 3.060 | 3.150 | 20,097 | +0.00(+0.00%) |
Oct 19, 2023 | 3.190 | 3.350 | 3.120 | 3.150 | 34,029 | -0.11(-3.37%) |
Oct 18, 2023 | 3.580 | 3.600 | 3.170 | 3.260 | 28,969 | -0.42(-11.41%) |
Oct 17, 2023 | 3.530 | 3.740 | 3.530 | 3.680 | 22,973 | +0.13(+3.66%) |
Oct 16, 2023 | 3.400 | 3.735 | 3.260 | 3.550 | 32,936 | +0.08(+2.31%) |
Oct 13, 2023 | 3.720 | 3.720 | 3.450 | 3.470 | 32,950 | -0.21(-5.71%) |
Oct 12, 2023 | 3.850 | 3.850 | 3.651 | 3.680 | 34,703 | -0.27(-6.84%) |
Oct 11, 2023 | 3.500 | 4.060 | 3.450 | 3.950 | 105,789 | +0.39(+10.96%) |
Oct 10, 2023 | 3.320 | 3.692 | 3.320 | 3.560 | 59,726 | +0.16(+4.71%) |
Oct 09, 2023 | 3.430 | 3.611 | 3.320 | 3.400 | 78,773 | +0.01(+0.29%) |
Oct 06, 2023 | 3.730 | 3.770 | 3.390 | 3.390 | 109,300 | -0.56(-14.18%) |
Oct 05, 2023 | 4.060 | 4.130 | 3.750 | 3.950 | 101,201 | -0.23(-5.50%) |
Oct 04, 2023 | 3.710 | 4.400 | 3.640 | 4.180 | 251,630 | +0.39(+10.29%) |
Oct 03, 2023 | 3.090 | 3.860 | 3.090 | 3.790 | 212,312 | +0.58(+18.07%) |
Oct 02, 2023 | 3.240 | 3.250 | 3.000 | 3.210 | 161,658 | +0.12(+3.88%) |
Sep 29, 2023 | 3.100 | 3.100 | 2.900 | 3.090 | 180,356 | +0.12(+4.04%) |
Sep 28, 2023 | 2.930 | 3.050 | 2.820 | 2.970 | 295,473 | -0.02(-0.67%) |
Sep 27, 2023 | 2.700 | 3.100 | 2.640 | 2.990 | 1,648,056 | +0.17(+6.03%) |
Sep 26, 2023 | 2.570 | 2.960 | 2.450 | 2.820 | 2,117,446 | -0.34(-10.76%) |
Sep 25, 2023 | 1.640 | 3.990 | 2.885 | 3.160 | 39,435,432 | +1.48(+88.10%) |
Sep 22, 2023 | 1.640 | 1.750 | 1.640 | 1.680 | 4,454 | -0.01(-0.59%) |
Sep 21, 2023 | 1.670 | 1.700 | 1.650 | 1.690 | 9,400 | +0.01(+0.55%) |
Sep 20, 2023 | 1.770 | 1.810 | 1.670 | 1.681 | 17,885 | -0.07(-3.96%) |
Sep 19, 2023 | 1.710 | 1.750 | 1.663 | 1.750 | 21,204 | +0.04(+2.64%) |
Sep 18, 2023 | 1.760 | 1.790 | 1.705 | 1.705 | 5,793 | -0.05(-3.12%) |
Sep 15, 2023 | 1.790 | 1.820 | 1.760 | 1.760 | 7,203 | -0.07(-3.83%) |
Sep 14, 2023 | 1.900 | 1.900 | 1.730 | 1.830 | 8,367 | +0.05(+2.81%) |
Sep 13, 2023 | 1.790 | 1.843 | 1.720 | 1.780 | 10,113 | -0.07(-3.78%) |
Sep 12, 2023 | 1.850 | 1.860 | 1.800 | 1.850 | 4,704 | +0.04(+2.21%) |
Sep 11, 2023 | 1.830 | 1.920 | 1.750 | 1.810 | 24,358 | -0.01(-0.55%) |
Sep 08, 2023 | 1.880 | 1.910 | 1.820 | 1.820 | 8,894 | -0.01(-0.55%) |
Sep 07, 2023 | 1.880 | 1.970 | 1.830 | 1.830 | 8,292 | -0.07(-3.68%) |
Sep 06, 2023 | 2.000 | 2.000 | 1.880 | 1.900 | 44,995 | -0.12(-5.94%) |
Sep 05, 2023 | 2.000 | 2.060 | 1.980 | 2.020 | 5,578 | -0.02(-0.98%) |
Sep 01, 2023 | 1.980 | 2.058 | 1.980 | 2.040 | 2,873 | +0.09(+4.62%) |
Aug 31, 2023 | 2.000 | 2.010 | 1.950 | 1.950 | 3,340 | -0.06(-2.99%) |
Aug 30, 2023 | 1.950 | 2.033 | 1.950 | 2.010 | 6,627 | +0.01(+0.50%) |
Aug 29, 2023 | 2.010 | 2.010 | 1.940 | 2.000 | 8,826 | +0.02(+1.27%) |
Aug 28, 2023 | 1.970 | 2.050 | 1.970 | 1.975 | 4,881 | -0.04(-1.99%) |
Aug 25, 2023 | 2.030 | 2.069 | 1.980 | 2.015 | 7,228 | +0.05(+2.28%) |
Aug 24, 2023 | 1.960 | 2.060 | 1.960 | 1.970 | 8,690 | +0.01(+0.51%) |
Aug 23, 2023 | 1.990 | 2.090 | 1.960 | 1.960 | 9,033 | +0.00(+0.00%) |
Aug 22, 2023 | 1.990 | 2.090 | 1.950 | 1.960 | 13,715 | -0.03(-1.51%) |
Aug 21, 2023 | 1.970 | 1.990 | 1.965 | 1.990 | 10,892 | +0.01(+0.51%) |
Aug 18, 2023 | 1.990 | 2.070 | 1.950 | 1.980 | 8,507 | -0.02(-1.00%) |
Aug 17, 2023 | 2.010 | 2.040 | 1.980 | 2.000 | 9,404 | -0.07(-3.38%) |
Aug 16, 2023 | 2.010 | 2.105 | 2.010 | 2.070 | 7,349 | +0.04(+1.97%) |
Aug 15, 2023 | 2.010 | 2.050 | 2.000 | 2.030 | 6,677 | +0.03(+1.50%) |
Aug 14, 2023 | 2.060 | 2.081 | 1.998 | 2.000 | 16,581 | -0.08(-3.85%) |
Aug 11, 2023 | 2.170 | 2.210 | 2.000 | 2.080 | 51,378 | -0.11(-5.02%) |
Aug 10, 2023 | 2.245 | 2.245 | 2.130 | 2.190 | 37,371 | -0.01(-0.45%) |
Aug 09, 2023 | 2.260 | 2.320 | 2.200 | 2.200 | 12,569 | -0.12(-5.17%) |
Aug 08, 2023 | 2.280 | 2.320 | 2.110 | 2.320 | 13,508 | +0.10(+4.50%) |
Aug 07, 2023 | 2.280 | 2.340 | 2.121 | 2.220 | 15,593 | -0.05(-2.20%) |
Aug 04, 2023 | 2.270 | 2.320 | 2.270 | 2.270 | 7,403 | +0.00(+0.00%) |
Aug 03, 2023 | 2.260 | 2.300 | 2.200 | 2.270 | 7,005 | +0.02(+0.89%) |
Aug 02, 2023 | 2.240 | 2.290 | 2.172 | 2.250 | 16,293 | -0.03(-1.32%) |
Aug 01, 2023 | 2.220 | 2.300 | 2.200 | 2.280 | 13,561 | -0.02(-0.87%) |
Jul 31, 2023 | 2.350 | 2.350 | 2.270 | 2.300 | 18,366 | +0.00(+0.00%) |
Jul 28, 2023 | 2.330 | 2.335 | 2.300 | 2.300 | 5,578 | -0.03(-1.29%) |
Jul 27, 2023 | 2.300 | 2.360 | 2.230 | 2.330 | 8,516 | +0.03(+1.30%) |
Jul 26, 2023 | 2.140 | 2.300 | 2.130 | 2.300 | 13,414 | +0.10(+4.55%) |
Jul 25, 2023 | 2.210 | 2.290 | 2.200 | 2.200 | 5,182 | -0.03(-1.35%) |
Jul 24, 2023 | 2.200 | 2.250 | 2.150 | 2.230 | 14,882 | +0.00(+0.00%) |
Jul 21, 2023 | 2.190 | 2.260 | 2.150 | 2.230 | 6,232 | +0.00(+0.00%) |
Jul 20, 2023 | 2.144 | 2.250 | 2.144 | 2.230 | 9,728 | +0.03(+1.36%) |
Jul 19, 2023 | 2.210 | 2.210 | 2.130 | 2.200 | 20,918 | -0.01(-0.68%) |
Jul 18, 2023 | 2.270 | 2.275 | 2.204 | 2.215 | 11,151 | -0.04(-1.98%) |
Jul 17, 2023 | 2.210 | 2.270 | 2.200 | 2.260 | 7,381 | +0.02(+0.88%) |
Jul 14, 2023 | 2.230 | 2.270 | 2.200 | 2.240 | 6,536 | -0.04(-1.75%) |
Jul 13, 2023 | 2.280 | 2.290 | 2.235 | 2.280 | 7,980 | +0.03(+1.33%) |
Jul 12, 2023 | 2.280 | 2.290 | 2.202 | 2.250 | 13,460 | -0.04(-1.53%) |
Jul 11, 2023 | 2.260 | 2.300 | 2.260 | 2.285 | 3,376 | +0.01(+0.29%) |
Jul 10, 2023 | 2.310 | 2.310 | 2.220 | 2.278 | 16,677 | -0.03(-1.37%) |
Jul 07, 2023 | 2.270 | 2.310 | 2.210 | 2.310 | 6,312 | +0.04(+1.76%) |
Jul 06, 2023 | 2.259 | 2.288 | 2.200 | 2.270 | 7,599 | +0.00(+0.00%) |
Jul 05, 2023 | 2.310 | 2.310 | 2.265 | 2.270 | 4,691 | -0.01(-0.44%) |
Jul 03, 2023 | 2.040 | 2.310 | 2.040 | 2.280 | 23,368 | +0.22(+10.68%) |
Jun 30, 2023 | 2.190 | 2.270 | 2.060 | 2.060 | 54,172 | -0.10(-4.63%) |
Jun 29, 2023 | 2.310 | 2.340 | 2.140 | 2.160 | 27,194 | -0.09(-4.00%) |
Jun 28, 2023 | 2.330 | 2.355 | 2.250 | 2.250 | 26,592 | -0.02(-0.88%) |
Jun 27, 2023 | 2.290 | 2.360 | 2.270 | 2.270 | 8,757 | +0.00(+0.00%) |
Jun 26, 2023 | 2.440 | 2.440 | 2.270 | 2.270 | 21,422 | -0.01(-0.44%) |
Jun 23, 2023 | 2.470 | 2.470 | 2.260 | 2.280 | 21,188 | -0.01(-0.44%) |
Jun 22, 2023 | 2.430 | 2.454 | 2.280 | 2.290 | 25,241 | +0.01(+0.44%) |
Jun 21, 2023 | 2.350 | 2.380 | 2.250 | 2.280 | 26,337 | +0.02(+0.88%) |
Jun 20, 2023 | 2.320 | 2.340 | 2.220 | 2.260 | 29,793 | -0.04(-1.74%) |
Jun 16, 2023 | 2.490 | 2.500 | 2.300 | 2.300 | 26,902 | -0.19(-7.63%) |
Jun 15, 2023 | 2.350 | 2.495 | 2.350 | 2.490 | 9,509 | +0.15(+6.41%) |
May 08, 2023 | 2.320 | 2.359 | 2.300 | 2.340 | 11,626 | +0.04(+1.74%) |
May 05, 2023 | 2.360 | 2.400 | 2.300 | 2.300 | 26,019 | -0.06(-2.54%) |
May 04, 2023 | 2.350 | 2.400 | 2.350 | 2.360 | 5,584 | -0.02(-0.84%) |
May 03, 2023 | 2.340 | 2.395 | 2.310 | 2.380 | 10,301 | +0.07(+3.03%) |
May 02, 2023 | 2.400 | 2.400 | 2.310 | 2.310 | 12,325 | -0.01(-0.64%) |