Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.880 | 1.900 | 1.810 | 1.850 | 112,389 | +0.00(+0.00%) |
Sep 28, 2023 | 1.840 | 1.960 | 1.800 | 1.850 | 175,788 | +0.05(+2.78%) |
Sep 27, 2023 | 1.890 | 1.980 | 1.800 | 1.800 | 83,859 | -0.07(-3.74%) |
Sep 26, 2023 | 1.740 | 1.960 | 1.710 | 1.870 | 166,184 | +0.11(+6.25%) |
Sep 25, 2023 | 1.760 | 1.760 | 1.650 | 1.760 | 225,558 | +0.01(+0.57%) |
Sep 22, 2023 | 1.980 | 2.000 | 1.750 | 1.750 | 275,117 | -0.21(-10.71%) |
Sep 21, 2023 | 2.120 | 2.135 | 1.930 | 1.960 | 219,657 | -0.18(-8.41%) |
Sep 20, 2023 | 2.260 | 2.260 | 2.120 | 2.140 | 188,212 | -0.12(-5.31%) |
Sep 19, 2023 | 2.240 | 2.260 | 2.207 | 2.260 | 139,070 | +0.04(+1.80%) |
Sep 18, 2023 | 2.710 | 2.783 | 2.150 | 2.220 | 429,368 | -0.49(-18.08%) |
Sep 15, 2023 | 2.130 | 2.730 | 2.130 | 2.710 | 553,736 | +0.58(+27.23%) |
Sep 14, 2023 | 2.210 | 2.329 | 2.120 | 2.130 | 454,742 | -0.37(-14.66%) |
Sep 13, 2023 | 3.075 | 3.239 | 2.296 | 2.496 | 434,343 | -0.74(-22.96%) |
Sep 12, 2023 | 3.450 | 3.490 | 3.240 | 3.240 | 99,989 | -0.22(-6.33%) |
Sep 11, 2023 | 3.659 | 3.659 | 3.447 | 3.459 | 85,973 | -0.17(-4.71%) |
Sep 08, 2023 | 3.898 | 3.898 | 3.480 | 3.630 | 81,059 | +0.03(+0.83%) |
Sep 07, 2023 | 3.750 | 3.760 | 3.487 | 3.600 | 62,941 | -0.13(-3.42%) |
Sep 06, 2023 | 3.750 | 3.885 | 3.720 | 3.728 | 81,504 | -0.16(-4.05%) |
Sep 05, 2023 | 4.050 | 4.050 | 3.780 | 3.885 | 60,488 | +0.04(+1.17%) |
Sep 01, 2023 | 4.064 | 4.064 | 3.840 | 3.840 | 54,946 | -0.04(-0.93%) |
Aug 31, 2023 | 3.950 | 4.045 | 3.825 | 3.876 | 44,491 | -0.07(-1.67%) |
Aug 30, 2023 | 3.795 | 4.122 | 3.795 | 3.942 | 72,956 | -0.03(-0.68%) |
Aug 29, 2023 | 3.750 | 4.021 | 3.675 | 3.969 | 104,143 | +0.22(+5.84%) |
Aug 28, 2023 | 3.735 | 3.750 | 3.630 | 3.750 | 65,831 | +0.08(+2.04%) |
Aug 25, 2023 | 3.528 | 3.675 | 3.471 | 3.675 | 50,793 | +0.17(+4.70%) |
Aug 24, 2023 | 3.720 | 3.735 | 3.471 | 3.510 | 52,824 | -0.20(-5.42%) |
Aug 23, 2023 | 3.750 | 3.765 | 3.540 | 3.711 | 122,174 | +0.05(+1.31%) |
Aug 22, 2023 | 4.050 | 4.048 | 3.543 | 3.663 | 115,044 | +0.01(+0.16%) |
Aug 21, 2023 | 3.675 | 3.712 | 3.471 | 3.657 | 117,855 | +0.02(+0.54%) |
Aug 18, 2023 | 3.750 | 3.750 | 3.487 | 3.638 | 171,293 | -0.22(-5.83%) |
Aug 17, 2023 | 4.231 | 4.351 | 3.642 | 3.862 | 191,405 | -0.37(-8.72%) |
Aug 16, 2023 | 4.500 | 4.611 | 4.200 | 4.231 | 207,556 | -0.45(-9.64%) |
Aug 15, 2023 | 4.935 | 4.950 | 4.530 | 4.683 | 66,722 | -0.06(-1.27%) |
Aug 14, 2023 | 4.742 | 4.800 | 4.652 | 4.743 | 88,220 | +0.10(+2.13%) |
Aug 11, 2023 | 4.771 | 4.771 | 4.530 | 4.644 | 86,839 | -0.05(-1.05%) |
Aug 10, 2023 | 4.939 | 4.939 | 4.545 | 4.694 | 133,379 | +0.10(+2.22%) |
Aug 09, 2023 | 5.100 | 5.173 | 4.508 | 4.591 | 247,172 | -0.51(-9.97%) |
Aug 08, 2023 | 5.250 | 5.295 | 5.042 | 5.100 | 149,414 | -0.18(-3.41%) |
Aug 07, 2023 | 5.550 | 5.697 | 5.196 | 5.280 | 205,859 | -0.43(-7.54%) |
Aug 04, 2023 | 5.811 | 6.000 | 5.625 | 5.710 | 76,812 | -0.11(-1.88%) |
Aug 03, 2023 | 6.000 | 6.000 | 5.700 | 5.820 | 87,293 | -0.13(-2.24%) |
Aug 02, 2023 | 6.150 | 6.165 | 5.850 | 5.954 | 81,416 | -0.30(-4.77%) |
Aug 01, 2023 | 6.150 | 6.298 | 6.075 | 6.252 | 43,528 | +0.10(+1.66%) |
Jul 31, 2023 | 6.060 | 6.363 | 6.060 | 6.150 | 77,735 | +0.10(+1.69%) |
Jul 28, 2023 | 5.997 | 6.105 | 5.881 | 6.048 | 49,714 | +0.13(+2.21%) |
Jul 27, 2023 | 6.308 | 6.357 | 5.880 | 5.918 | 59,514 | -0.32(-5.17%) |
Jul 26, 2023 | 5.947 | 6.300 | 5.925 | 6.240 | 45,906 | +0.24(+4.00%) |
Jul 25, 2023 | 6.013 | 6.123 | 5.940 | 6.000 | 48,009 | +0.09(+1.52%) |
Jul 24, 2023 | 6.300 | 6.300 | 5.850 | 5.910 | 64,548 | -0.15(-2.48%) |
Jul 21, 2023 | 6.450 | 6.450 | 6.000 | 6.060 | 79,107 | -0.24(-3.81%) |
Jul 20, 2023 | 6.300 | 6.450 | 6.123 | 6.300 | 142,153 | +0.01(+0.24%) |
Jul 19, 2023 | 5.850 | 6.450 | 5.847 | 6.285 | 223,526 | +0.48(+8.27%) |
Jul 18, 2023 | 5.805 | 5.819 | 5.699 | 5.805 | 90,781 | +0.18(+3.20%) |
Jul 17, 2023 | 5.699 | 5.814 | 5.565 | 5.625 | 82,703 | +0.01(+0.27%) |
Jul 14, 2023 | 5.925 | 6.057 | 5.556 | 5.610 | 129,847 | -0.35(-5.94%) |
Jul 13, 2023 | 5.700 | 6.105 | 5.598 | 5.964 | 152,001 | +0.29(+5.02%) |
Jul 12, 2023 | 5.757 | 5.803 | 5.628 | 5.679 | 115,657 | -0.08(-1.33%) |
Jul 11, 2023 | 5.910 | 5.998 | 5.385 | 5.755 | 178,038 | -0.27(-4.55%) |
Jul 10, 2023 | 5.850 | 6.157 | 5.702 | 6.030 | 77,967 | +0.25(+4.25%) |
Jul 07, 2023 | 5.550 | 5.848 | 5.550 | 5.784 | 53,339 | +0.23(+4.22%) |
Jul 06, 2023 | 5.894 | 5.894 | 5.430 | 5.550 | 104,714 | -0.30(-5.13%) |
Jul 05, 2023 | 5.832 | 5.976 | 5.790 | 5.850 | 96,936 | +0.07(+1.14%) |