Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.320 | 1.530 | 1.310 | 1.380 | 1,434,819 | +0.07(+5.34%) |
Oct 30, 2023 | 1.270 | 1.320 | 1.200 | 1.310 | 894,685 | +0.05(+3.97%) |
Oct 27, 2023 | 1.330 | 1.330 | 1.240 | 1.260 | 1,053,357 | -0.06(-4.55%) |
Oct 26, 2023 | 1.310 | 1.390 | 1.300 | 1.320 | 507,581 | +0.01(+0.76%) |
Oct 25, 2023 | 1.420 | 1.431 | 1.250 | 1.310 | 1,046,301 | -0.10(-7.09%) |
Oct 24, 2023 | 1.470 | 1.570 | 1.400 | 1.410 | 1,149,259 | -0.07(-4.73%) |
Oct 23, 2023 | 1.590 | 1.609 | 1.460 | 1.480 | 1,273,592 | -0.13(-8.07%) |
Oct 20, 2023 | 1.730 | 1.730 | 1.560 | 1.610 | 1,113,829 | -0.11(-6.40%) |
Oct 19, 2023 | 1.870 | 1.870 | 1.705 | 1.720 | 889,981 | -0.13(-7.03%) |
Oct 18, 2023 | 2.110 | 2.110 | 1.770 | 1.850 | 1,848,709 | -0.26(-12.32%) |
Oct 17, 2023 | 2.250 | 2.260 | 2.100 | 2.110 | 891,900 | -0.16(-7.05%) |
Oct 16, 2023 | 2.260 | 2.320 | 2.215 | 2.270 | 623,001 | +0.05(+2.25%) |
Oct 13, 2023 | 2.420 | 2.420 | 2.130 | 2.220 | 831,818 | -0.21(-8.64%) |
Oct 12, 2023 | 2.660 | 2.670 | 2.410 | 2.430 | 742,441 | -0.19(-7.43%) |
Oct 11, 2023 | 2.970 | 3.010 | 2.610 | 2.625 | 1,261,644 | -0.33(-11.02%) |
Oct 10, 2023 | 2.780 | 2.990 | 2.780 | 2.950 | 406,690 | +0.16(+5.73%) |
Oct 09, 2023 | 2.690 | 2.791 | 2.660 | 2.790 | 312,657 | +0.05(+1.82%) |
Oct 06, 2023 | 2.700 | 2.775 | 2.610 | 2.740 | 290,606 | +0.05(+1.86%) |
Oct 05, 2023 | 2.680 | 2.750 | 2.610 | 2.690 | 362,831 | +0.01(+0.37%) |
Oct 04, 2023 | 2.830 | 2.860 | 2.660 | 2.680 | 725,723 | -0.19(-6.62%) |
Oct 03, 2023 | 2.900 | 2.920 | 2.835 | 2.870 | 319,547 | -0.06(-2.05%) |
Oct 02, 2023 | 3.010 | 3.030 | 2.890 | 2.930 | 400,476 | -0.10(-3.30%) |
Sep 29, 2023 | 2.950 | 3.075 | 2.940 | 3.030 | 372,945 | +0.13(+4.48%) |
Sep 28, 2023 | 2.950 | 2.950 | 2.850 | 2.900 | 198,727 | -0.03(-1.02%) |
Sep 27, 2023 | 2.850 | 2.940 | 2.840 | 2.930 | 237,294 | +0.09(+3.17%) |
Sep 26, 2023 | 2.950 | 2.998 | 2.840 | 2.840 | 421,510 | -0.14(-4.70%) |
Sep 25, 2023 | 2.900 | 2.980 | 2.868 | 2.980 | 562,274 | +0.06(+2.05%) |
Sep 22, 2023 | 3.000 | 3.040 | 2.910 | 2.920 | 430,468 | -0.06(-2.01%) |
Sep 21, 2023 | 2.960 | 3.128 | 2.950 | 2.980 | 594,039 | -0.02(-0.67%) |
Sep 20, 2023 | 3.030 | 3.070 | 2.980 | 3.000 | 390,881 | +0.00(+0.00%) |
Sep 19, 2023 | 3.000 | 3.060 | 2.930 | 3.000 | 506,031 | +0.00(+0.00%) |
Sep 18, 2023 | 3.240 | 3.240 | 2.990 | 3.000 | 747,364 | -0.25(-7.69%) |
Sep 15, 2023 | 3.390 | 3.420 | 3.200 | 3.250 | 914,332 | -0.14(-4.13%) |
Sep 14, 2023 | 3.460 | 3.580 | 3.315 | 3.390 | 623,307 | +0.01(+0.30%) |
Sep 13, 2023 | 3.570 | 3.609 | 3.380 | 3.380 | 592,404 | -0.17(-4.79%) |
Sep 12, 2023 | 3.450 | 3.850 | 3.430 | 3.550 | 1,087,395 | +0.06(+1.72%) |
Sep 11, 2023 | 3.390 | 3.690 | 3.370 | 3.490 | 890,822 | +0.10(+2.95%) |
Sep 08, 2023 | 3.360 | 3.400 | 3.240 | 3.390 | 457,118 | +0.02(+0.74%) |
Sep 07, 2023 | 3.470 | 3.470 | 3.300 | 3.365 | 326,135 | -0.18(-5.21%) |
Sep 06, 2023 | 3.780 | 3.840 | 3.350 | 3.550 | 1,052,265 | -0.23(-6.08%) |
Sep 05, 2023 | 3.810 | 3.860 | 3.700 | 3.780 | 646,403 | -0.07(-1.82%) |
Sep 01, 2023 | 3.990 | 4.070 | 3.700 | 3.850 | 1,248,347 | -0.01(-0.26%) |
Aug 31, 2023 | 3.660 | 4.200 | 3.625 | 3.860 | 2,206,724 | +0.20(+5.46%) |
Aug 30, 2023 | 3.280 | 3.820 | 3.214 | 3.660 | 1,638,440 | +0.38(+11.59%) |
Aug 29, 2023 | 3.030 | 3.560 | 3.000 | 3.280 | 1,604,365 | +0.27(+8.97%) |
Aug 28, 2023 | 3.090 | 3.110 | 2.990 | 3.010 | 494,609 | -0.07(-2.27%) |
Aug 25, 2023 | 3.040 | 3.130 | 2.990 | 3.080 | 433,978 | +0.04(+1.32%) |
Aug 24, 2023 | 3.040 | 3.080 | 2.980 | 3.040 | 697,286 | +0.01(+0.33%) |
Aug 23, 2023 | 3.060 | 3.090 | 2.990 | 3.030 | 570,505 | -0.03(-0.98%) |
Aug 22, 2023 | 3.040 | 3.130 | 2.990 | 3.060 | 671,527 | +0.02(+0.66%) |
Aug 21, 2023 | 3.000 | 3.100 | 2.950 | 3.040 | 600,728 | +0.06(+2.01%) |
Aug 18, 2023 | 3.000 | 3.088 | 2.980 | 2.980 | 774,611 | -0.06(-1.97%) |
Aug 17, 2023 | 3.110 | 3.130 | 3.010 | 3.040 | 819,241 | -0.06(-1.94%) |
Aug 16, 2023 | 3.310 | 3.310 | 3.100 | 3.100 | 1,174,948 | -0.24(-7.19%) |
Aug 15, 2023 | 3.390 | 3.450 | 3.270 | 3.340 | 1,572,222 | -0.12(-3.47%) |
Aug 14, 2023 | 3.900 | 3.940 | 3.360 | 3.460 | 2,249,087 | -0.53(-13.28%) |
Aug 11, 2023 | 3.960 | 4.065 | 3.891 | 3.990 | 717,544 | -0.02(-0.50%) |
Aug 10, 2023 | 4.040 | 4.050 | 3.670 | 4.010 | 1,716,832 | -0.14(-3.37%) |
Aug 09, 2023 | 4.020 | 4.240 | 4.000 | 4.150 | 1,041,047 | +0.13(+3.23%) |
Aug 08, 2023 | 4.480 | 4.480 | 3.820 | 4.020 | 2,295,842 | -0.65(-13.92%) |
Aug 07, 2023 | 4.850 | 4.850 | 4.061 | 4.670 | 1,488,964 | -0.18(-3.71%) |
Aug 04, 2023 | 5.900 | 5.918 | 4.700 | 4.850 | 2,682,050 | -1.04(-17.59%) |
Aug 03, 2023 | 5.800 | 5.989 | 5.612 | 5.885 | 931,798 | +0.11(+1.96%) |
Aug 02, 2023 | 5.910 | 5.999 | 5.700 | 5.772 | 995,546 | -0.31(-5.08%) |