Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.030 | 2.100 | 1.960 | 2.030 | 325,556 | +0.01(+0.50%) |
Sep 28, 2023 | 2.010 | 2.070 | 1.800 | 2.020 | 819,294 | +0.14(+7.45%) |
Sep 27, 2023 | 2.040 | 2.230 | 1.820 | 1.880 | 2,282,505 | -0.19(-9.18%) |
Sep 26, 2023 | 2.030 | 2.140 | 1.980 | 2.070 | 743,957 | -0.06(-2.82%) |
Sep 25, 2023 | 2.060 | 2.150 | 1.983 | 2.130 | 967,758 | +0.04(+1.91%) |
Sep 22, 2023 | 1.960 | 2.140 | 1.960 | 2.090 | 303,808 | -0.01(-0.48%) |
Sep 21, 2023 | 2.150 | 2.180 | 1.950 | 2.100 | 1,280,139 | -0.07(-3.23%) |
Sep 20, 2023 | 2.270 | 2.280 | 2.112 | 2.170 | 693,999 | +0.00(+0.00%) |
Sep 19, 2023 | 2.420 | 2.420 | 2.160 | 2.170 | 880,282 | -0.25(-10.48%) |
Sep 18, 2023 | 2.550 | 2.550 | 2.170 | 2.424 | 2,088,793 | -0.04(-1.58%) |
Sep 15, 2023 | 2.650 | 2.660 | 2.380 | 2.463 | 2,013,379 | +0.01(+0.33%) |
Sep 14, 2023 | 2.329 | 2.500 | 2.260 | 2.455 | 945,142 | +0.19(+8.15%) |
Sep 13, 2023 | 2.320 | 2.500 | 2.180 | 2.270 | 2,077,319 | -0.10(-4.22%) |
Sep 12, 2023 | 2.740 | 2.740 | 2.225 | 2.370 | 2,133,305 | -0.31(-11.57%) |
Sep 11, 2023 | 2.640 | 2.770 | 2.390 | 2.680 | 1,525,111 | +0.20(+8.06%) |
Sep 08, 2023 | 2.510 | 2.670 | 2.300 | 2.480 | 1,794,118 | -0.02(-0.80%) |
Sep 07, 2023 | 2.350 | 2.650 | 2.290 | 2.500 | 1,738,609 | +0.31(+13.98%) |
Sep 06, 2023 | 2.090 | 2.594 | 2.090 | 2.193 | 3,159,666 | +0.11(+5.45%) |
Sep 05, 2023 | 1.700 | 2.140 | 1.670 | 2.080 | 2,110,920 | +0.42(+25.30%) |
Sep 01, 2023 | 1.650 | 1.720 | 1.550 | 1.660 | 1,352,439 | +0.08(+5.06%) |
Aug 31, 2023 | 1.300 | 1.690 | 1.270 | 1.580 | 3,333,190 | +0.34(+27.42%) |
Aug 30, 2023 | 1.030 | 1.360 | 1.010 | 1.240 | 2,146,704 | +0.22(+21.57%) |
Aug 29, 2023 | 1.010 | 1.070 | 1.010 | 1.020 | 260,928 | -0.02(-1.71%) |
Aug 28, 2023 | 1.020 | 1.060 | 1.020 | 1.038 | 334,803 | -0.01(-1.17%) |
Aug 25, 2023 | 1.020 | 1.060 | 1.020 | 1.050 | 205,984 | +0.02(+1.94%) |
Aug 24, 2023 | 1.040 | 1.070 | 1.020 | 1.030 | 330,602 | -0.03(-2.51%) |
Aug 23, 2023 | 1.110 | 1.120 | 1.040 | 1.056 | 394,473 | -0.03(-3.07%) |
Aug 22, 2023 | 1.070 | 1.120 | 1.050 | 1.090 | 346,012 | +0.03(+2.83%) |
Aug 21, 2023 | 1.050 | 1.110 | 1.040 | 1.060 | 353,575 | +0.03(+2.91%) |
Aug 18, 2023 | 1.090 | 1.127 | 1.020 | 1.030 | 402,687 | -0.06(-5.50%) |
Aug 17, 2023 | 1.080 | 1.130 | 1.060 | 1.090 | 652,075 | +0.00(+0.00%) |
Aug 16, 2023 | 1.100 | 1.150 | 1.020 | 1.090 | 693,996 | +0.05(+4.81%) |
Aug 15, 2023 | 1.080 | 1.150 | 1.000 | 1.040 | 2,285,556 | -0.04(-3.70%) |
Aug 14, 2023 | 1.240 | 1.250 | 1.050 | 1.080 | 1,054,435 | -0.10(-8.47%) |
Aug 11, 2023 | 1.280 | 1.300 | 1.170 | 1.180 | 1,166,072 | -0.09(-6.91%) |
Aug 10, 2023 | 1.360 | 1.384 | 1.268 | 1.268 | 1,196,717 | -0.11(-8.14%) |
Aug 09, 2023 | 1.420 | 1.460 | 1.360 | 1.380 | 766,285 | -0.07(-4.83%) |
Aug 08, 2023 | 1.530 | 1.560 | 1.440 | 1.450 | 753,057 | -0.09(-5.84%) |
Aug 07, 2023 | 1.580 | 1.580 | 1.540 | 1.540 | 288,506 | -0.03(-1.91%) |
Aug 04, 2023 | 1.550 | 1.580 | 1.550 | 1.570 | 319,988 | -0.01(-0.63%) |
Aug 03, 2023 | 1.580 | 1.590 | 1.560 | 1.580 | 399,363 | -0.01(-0.63%) |
Aug 02, 2023 | 1.590 | 1.640 | 1.570 | 1.590 | 385,356 | -0.00(-0.01%) |
Aug 01, 2023 | 1.560 | 1.640 | 1.560 | 1.590 | 199,336 | -0.04(-2.27%) |
Jul 31, 2023 | 1.560 | 1.700 | 1.550 | 1.627 | 395,832 | +0.05(+3.37%) |
Jul 28, 2023 | 1.570 | 1.590 | 1.550 | 1.574 | 199,818 | +0.00(+0.25%) |
Jul 27, 2023 | 1.570 | 1.595 | 1.550 | 1.570 | 396,530 | -0.01(-0.95%) |
Jul 26, 2023 | 1.590 | 1.610 | 1.550 | 1.585 | 376,751 | -0.02(-0.94%) |
Jul 25, 2023 | 1.580 | 1.630 | 1.580 | 1.600 | 133,676 | -0.01(-0.62%) |
Jul 24, 2023 | 1.610 | 1.630 | 1.600 | 1.610 | 333,098 | -0.02(-1.23%) |
Jul 21, 2023 | 1.680 | 1.710 | 1.600 | 1.630 | 464,378 | -0.09(-5.23%) |
Jul 20, 2023 | 1.650 | 1.730 | 1.650 | 1.720 | 242,178 | +0.00(+0.00%) |
Jul 19, 2023 | 1.730 | 1.760 | 1.710 | 1.720 | 239,690 | -0.05(-2.92%) |
Jul 18, 2023 | 1.700 | 1.790 | 1.700 | 1.772 | 144,936 | +0.03(+1.82%) |
Jul 17, 2023 | 1.860 | 1.870 | 1.740 | 1.740 | 214,188 | -0.13(-6.95%) |
Jul 14, 2023 | 1.880 | 1.895 | 1.780 | 1.870 | 497,909 | -0.01(-0.53%) |
Jul 13, 2023 | 1.740 | 1.900 | 1.740 | 1.880 | 532,671 | +0.03(+1.62%) |
Jul 12, 2023 | 1.900 | 1.903 | 1.722 | 1.850 | 427,634 | -0.03(-1.60%) |
Jul 11, 2023 | 1.650 | 1.900 | 1.630 | 1.880 | 822,055 | +0.19(+11.51%) |
Jul 10, 2023 | 1.610 | 1.710 | 1.610 | 1.686 | 542,542 | +0.05(+2.80%) |
Jul 07, 2023 | 1.510 | 1.650 | 1.510 | 1.640 | 366,064 | +0.10(+6.49%) |
Jul 06, 2023 | 1.640 | 1.640 | 1.540 | 1.540 | 342,063 | -0.08(-4.90%) |
Jul 05, 2023 | 1.610 | 1.667 | 1.510 | 1.619 | 697,004 | +0.06(+3.81%) |