Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 03, 2023 | 0.8355 | 0 | -0.27(-24.73%) | |||
Nov 02, 2023 | 1.230 | 1.280 | 1.080 | 1.110 | 3,857,032 | -0.11(-9.02%) |
Nov 01, 2023 | 1.280 | 1.280 | 1.050 | 1.220 | 9,237,581 | -1.06(-46.49%) |
Oct 31, 2023 | 2.660 | 2.700 | 2.251 | 2.280 | 3,532,902 | -0.30(-11.63%) |
Oct 30, 2023 | 2.520 | 2.830 | 2.421 | 2.580 | 1,804,881 | +0.14(+5.74%) |
Oct 27, 2023 | 2.370 | 2.830 | 2.300 | 2.440 | 3,881,397 | +0.08(+3.39%) |
Oct 26, 2023 | 2.180 | 2.470 | 1.980 | 2.360 | 2,049,416 | +0.16(+7.27%) |
Oct 25, 2023 | 1.980 | 2.460 | 1.920 | 2.200 | 2,784,909 | +0.20(+10.00%) |
Oct 24, 2023 | 1.950 | 2.020 | 1.840 | 2.000 | 1,279,963 | +0.05(+2.56%) |
Oct 23, 2023 | 2.030 | 2.160 | 1.950 | 1.950 | 997,144 | -0.10(-4.88%) |
Oct 20, 2023 | 2.040 | 2.160 | 1.960 | 2.050 | 1,468,365 | -0.02(-0.97%) |
Oct 19, 2023 | 2.220 | 2.260 | 2.060 | 2.070 | 817,691 | -0.19(-8.41%) |
Oct 18, 2023 | 2.190 | 2.280 | 2.160 | 2.260 | 816,087 | +0.05(+2.26%) |
Oct 17, 2023 | 2.340 | 2.390 | 2.170 | 2.210 | 856,870 | -0.07(-3.07%) |
Oct 16, 2023 | 2.500 | 2.540 | 2.270 | 2.280 | 854,327 | -0.08(-3.39%) |
Oct 13, 2023 | 2.260 | 2.430 | 2.260 | 2.360 | 627,737 | +0.09(+3.96%) |
Oct 12, 2023 | 2.460 | 2.580 | 2.220 | 2.270 | 1,528,342 | -0.21(-8.47%) |
Oct 11, 2023 | 2.350 | 2.780 | 2.260 | 2.480 | 4,509,227 | +0.28(+12.73%) |
Oct 10, 2023 | 2.120 | 2.310 | 2.060 | 2.200 | 1,408,485 | +0.11(+5.26%) |
Oct 09, 2023 | 2.210 | 2.212 | 2.010 | 2.090 | 1,560,742 | -0.12(-5.43%) |
Oct 06, 2023 | 2.280 | 2.402 | 2.150 | 2.210 | 1,841,907 | -0.10(-4.33%) |
Oct 05, 2023 | 2.270 | 2.540 | 2.200 | 2.310 | 2,043,897 | +0.06(+2.67%) |
Oct 04, 2023 | 2.400 | 2.500 | 2.250 | 2.250 | 1,473,344 | -0.29(-11.42%) |
Oct 03, 2023 | 2.560 | 2.608 | 2.210 | 2.540 | 4,407,866 | -0.41(-13.90%) |
Oct 02, 2023 | 2.980 | 3.090 | 2.930 | 2.950 | 808,916 | -0.06(-1.99%) |
Sep 29, 2023 | 3.110 | 3.200 | 2.920 | 3.010 | 830,011 | -0.04(-1.31%) |
Sep 28, 2023 | 2.910 | 3.100 | 2.860 | 3.050 | 907,245 | +0.13(+4.45%) |
Sep 27, 2023 | 3.000 | 3.100 | 2.901 | 2.920 | 1,086,277 | -0.04(-1.35%) |
Sep 26, 2023 | 2.820 | 3.350 | 2.820 | 2.960 | 2,986,267 | +0.04(+1.37%) |
Sep 25, 2023 | 3.140 | 2.970 | 2.890 | 2.920 | 1,661,927 | -0.18(-5.81%) |
Sep 22, 2023 | 3.600 | 3.760 | 3.070 | 3.100 | 2,840,991 | -0.47(-13.17%) |
Sep 21, 2023 | 3.760 | 3.760 | 3.500 | 3.570 | 1,360,539 | -0.20(-5.31%) |
Sep 20, 2023 | 4.150 | 4.150 | 3.750 | 3.770 | 920,810 | -0.27(-6.68%) |
Sep 19, 2023 | 3.980 | 4.230 | 3.670 | 4.040 | 1,839,370 | -0.01(-0.25%) |
Sep 18, 2023 | 4.110 | 4.300 | 3.850 | 4.050 | 2,104,688 | -0.26(-6.03%) |
Sep 15, 2023 | 4.390 | 4.529 | 4.010 | 4.310 | 4,124,145 | -0.23(-5.07%) |
Sep 14, 2023 | 5.120 | 5.500 | 4.100 | 4.540 | 14,234,801 | -0.60(-11.67%) |
Sep 13, 2023 | 4.560 | 6.300 | 4.300 | 5.140 | 53,751,384 | -0.60(-10.45%) |
Sep 12, 2023 | 3.060 | 6.720 | 3.010 | 5.740 | 61,478,056 | +2.67(+86.97%) |
Sep 11, 2023 | 2.640 | 3.210 | 2.640 | 3.070 | 2,616,654 | +0.42(+15.85%) |
Sep 08, 2023 | 3.190 | 3.190 | 2.610 | 2.650 | 1,962,776 | -0.51(-16.14%) |
Sep 07, 2023 | 3.420 | 3.420 | 3.120 | 3.160 | 1,147,918 | -0.26(-7.60%) |
Sep 06, 2023 | 3.520 | 4.180 | 3.280 | 3.420 | 5,604,590 | -0.12(-3.39%) |
Sep 05, 2023 | 3.740 | 3.950 | 3.410 | 3.540 | 2,527,991 | -0.86(-19.55%) |
Sep 01, 2023 | 4.440 | 4.540 | 4.240 | 4.400 | 529,187 | -0.32(-6.78%) |
Aug 31, 2023 | 4.556 | 4.720 | 4.272 | 4.720 | 1,309,383 | +0.07(+1.46%) |
Aug 30, 2023 | 4.656 | 4.732 | 4.400 | 4.652 | 597,956 | +0.01(+0.26%) |
Aug 29, 2023 | 4.996 | 4.996 | 4.536 | 4.640 | 884,906 | -0.43(-8.52%) |
Aug 28, 2023 | 5.100 | 5.440 | 4.880 | 5.072 | 591,438 | +0.06(+1.28%) |
Aug 25, 2023 | 5.328 | 5.720 | 5.000 | 5.008 | 632,914 | -0.50(-9.01%) |
Aug 24, 2023 | 4.720 | 5.860 | 4.400 | 5.504 | 1,467,305 | +0.62(+12.69%) |
Aug 23, 2023 | 4.840 | 4.952 | 4.240 | 4.884 | 1,606,388 | -0.31(-5.93%) |
Aug 22, 2023 | 5.200 | 5.308 | 4.984 | 5.192 | 620,143 | -0.16(-3.06%) |
Aug 21, 2023 | 5.600 | 5.604 | 5.004 | 5.356 | 1,178,594 | -0.25(-4.43%) |
Aug 18, 2023 | 5.216 | 5.964 | 4.760 | 5.604 | 2,425,615 | -0.71(-11.27%) |
Aug 17, 2023 | 6.632 | 6.680 | 6.020 | 6.316 | 1,322,609 | +0.31(+5.20%) |
Aug 16, 2023 | 7.400 | 7.420 | 6.000 | 6.004 | 2,436,097 | -1.69(-21.94%) |
Aug 15, 2023 | 8.800 | 9.200 | 7.404 | 7.692 | 2,736,250 | -1.21(-13.61%) |
Aug 14, 2023 | 9.112 | 10.60 | 8.552 | 8.904 | 5,756,938 | +0.74(+9.06%) |
Aug 11, 2023 | 9.000 | 11.00 | 7.400 | 8.164 | 9,324,246 | +0.77(+10.38%) |
Aug 10, 2023 | 6.336 | 13.06 | 6.000 | 7.396 | 18,357,592 | +2.24(+43.44%) |
Aug 09, 2023 | 6.760 | 6.796 | 4.992 | 5.156 | 3,279,463 | -3.24(-38.56%) |
Aug 08, 2023 | 8.880 | 9.200 | 8.356 | 8.392 | 549,359 | -0.49(-5.50%) |
Aug 07, 2023 | 8.944 | 9.040 | 8.600 | 8.880 | 299,765 | -0.08(-0.94%) |
Aug 04, 2023 | 9.800 | 9.840 | 8.804 | 8.964 | 258,929 | -0.52(-5.48%) |
Aug 03, 2023 | 8.800 | 9.608 | 8.400 | 9.484 | 406,971 | +1.08(+12.90%) |
Aug 02, 2023 | 8.800 | 8.800 | 8.200 | 8.400 | 269,402 | -0.30(-3.45%) |
Aug 01, 2023 | 9.000 | 9.000 | 8.272 | 8.700 | 401,191 | +0.04(+0.46%) |
Jul 31, 2023 | 9.800 | 10.00 | 8.648 | 8.660 | 431,692 | -0.94(-9.75%) |
Jul 28, 2023 | 8.800 | 9.896 | 8.800 | 9.596 | 223,875 | +0.96(+11.06%) |
Jul 27, 2023 | 9.248 | 9.500 | 8.548 | 8.640 | 376,974 | -0.61(-6.61%) |
Jul 26, 2023 | 9.220 | 10.00 | 9.200 | 9.252 | 269,871 | -0.38(-3.99%) |
Jul 25, 2023 | 10.16 | 10.40 | 9.200 | 9.636 | 488,949 | -0.79(-7.59%) |
Jul 24, 2023 | 10.80 | 11.06 | 10.08 | 10.43 | 315,098 | -0.26(-2.40%) |
Jul 21, 2023 | 10.44 | 11.19 | 10.40 | 10.68 | 238,578 | -0.18(-1.62%) |
Jul 20, 2023 | 11.20 | 11.40 | 10.44 | 10.86 | 254,696 | -0.58(-5.07%) |
Jul 19, 2023 | 11.56 | 11.74 | 11.18 | 11.44 | 260,164 | +0.16(+1.38%) |
Jul 18, 2023 | 12.00 | 12.10 | 10.83 | 11.28 | 467,619 | -0.45(-3.82%) |
Jul 17, 2023 | 11.60 | 12.00 | 10.82 | 11.73 | 366,309 | +0.52(+4.60%) |
Jul 14, 2023 | 12.40 | 12.40 | 10.64 | 11.22 | 414,857 | -0.65(-5.49%) |
Jul 13, 2023 | 10.80 | 12.40 | 10.74 | 11.87 | 1,106,449 | +1.16(+10.79%) |
Jul 12, 2023 | 10.40 | 10.92 | 10.36 | 10.71 | 296,751 | +0.51(+5.02%) |
Jul 11, 2023 | 10.40 | 10.48 | 9.780 | 10.20 | 304,085 | +0.10(+1.03%) |
Jul 10, 2023 | 10.12 | 10.47 | 9.908 | 10.10 | 263,977 | +0.30(+3.02%) |
Jul 07, 2023 | 9.472 | 9.996 | 9.240 | 9.800 | 217,961 | +0.22(+2.25%) |
Jul 06, 2023 | 9.800 | 9.908 | 8.972 | 9.584 | 283,793 | -0.44(-4.35%) |
Jul 05, 2023 | 10.68 | 10.76 | 10.00 | 10.02 | 182,684 | -0.38(-3.65%) |
Jul 03, 2023 | 10.00 | 10.79 | 10.00 | 10.40 | 213,821 | +0.18(+1.80%) |
Jun 30, 2023 | 10.59 | 10.71 | 9.600 | 10.22 | 311,685 | -0.18(-1.73%) |
Jun 29, 2023 | 10.39 | 11.08 | 10.00 | 10.40 | 308,345 | +0.02(+0.23%) |
Jun 28, 2023 | 10.60 | 11.03 | 10.00 | 10.37 | 253,734 | -0.03(-0.27%) |
Jun 27, 2023 | 9.200 | 11.48 | 9.200 | 10.40 | 778,824 | +1.04(+11.11%) |
Jun 26, 2023 | 8.320 | 9.564 | 8.320 | 9.360 | 322,230 | +1.07(+12.93%) |
Jun 23, 2023 | 8.400 | 8.672 | 8.000 | 8.288 | 534,422 | -0.22(-2.63%) |
Jun 22, 2023 | 8.372 | 8.696 | 8.000 | 8.512 | 267,921 | +0.07(+0.85%) |
Jun 21, 2023 | 9.108 | 9.108 | 8.100 | 8.440 | 345,295 | -0.50(-5.59%) |
Jun 20, 2023 | 9.240 | 9.976 | 8.640 | 8.940 | 485,464 | -0.90(-9.15%) |
Jun 16, 2023 | 9.200 | 10.96 | 8.812 | 9.840 | 1,816,007 | +1.14(+13.16%) |