Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.360 | 1.560 | 1.320 | 1.500 | 495,753 | +0.17(+12.78%) |
Oct 30, 2023 | 1.310 | 1.334 | 1.260 | 1.330 | 337,838 | +0.02(+1.53%) |
Oct 27, 2023 | 1.340 | 1.360 | 1.250 | 1.310 | 313,336 | -0.03(-2.24%) |
Oct 26, 2023 | 1.320 | 1.380 | 1.320 | 1.340 | 262,244 | +0.02(+1.52%) |
Oct 25, 2023 | 1.360 | 1.380 | 1.300 | 1.320 | 232,038 | -0.05(-3.65%) |
Oct 24, 2023 | 1.330 | 1.380 | 1.330 | 1.370 | 126,386 | +0.04(+3.01%) |
Oct 23, 2023 | 1.340 | 1.360 | 1.290 | 1.330 | 315,851 | -0.03(-2.21%) |
Oct 20, 2023 | 1.410 | 1.450 | 1.350 | 1.360 | 474,715 | -0.07(-4.90%) |
Oct 19, 2023 | 1.430 | 1.450 | 1.401 | 1.430 | 164,281 | +0.00(+0.00%) |
Oct 18, 2023 | 1.460 | 1.470 | 1.420 | 1.430 | 463,915 | -0.04(-2.72%) |
Oct 17, 2023 | 1.530 | 1.580 | 1.430 | 1.470 | 884,749 | -0.08(-5.16%) |
Oct 16, 2023 | 1.610 | 1.600 | 1.530 | 1.550 | 223,466 | -0.05(-3.13%) |
Oct 13, 2023 | 1.540 | 1.610 | 1.500 | 1.600 | 602,212 | +0.06(+3.90%) |
Oct 12, 2023 | 1.600 | 1.680 | 1.500 | 1.540 | 716,067 | +0.04(+2.67%) |
Oct 11, 2023 | 1.610 | 1.650 | 1.480 | 1.500 | 330,781 | -0.12(-7.69%) |
Oct 10, 2023 | 1.550 | 1.660 | 1.550 | 1.625 | 315,665 | +0.06(+4.17%) |
Oct 09, 2023 | 1.400 | 1.600 | 1.340 | 1.560 | 1,168,643 | +0.07(+4.70%) |
Oct 06, 2023 | 1.450 | 1.518 | 1.450 | 1.490 | 363,582 | -0.04(-2.61%) |
Oct 05, 2023 | 1.500 | 1.548 | 1.440 | 1.530 | 392,823 | +0.08(+5.52%) |
Oct 04, 2023 | 1.600 | 1.600 | 1.360 | 1.450 | 1,621,083 | -0.15(-9.38%) |
Oct 03, 2023 | 1.750 | 1.780 | 1.565 | 1.600 | 866,087 | -0.16(-9.09%) |
Oct 02, 2023 | 1.800 | 1.830 | 1.680 | 1.760 | 749,261 | -0.06(-3.30%) |
Sep 29, 2023 | 1.920 | 1.923 | 1.805 | 1.820 | 1,068,869 | -0.15(-7.61%) |
Sep 28, 2023 | 2.030 | 2.030 | 1.860 | 1.970 | 1,070,399 | -0.10(-4.83%) |
Sep 27, 2023 | 1.970 | 2.080 | 1.950 | 2.070 | 780,565 | +0.14(+7.25%) |
Sep 26, 2023 | 1.970 | 1.990 | 1.910 | 1.930 | 614,730 | -0.05(-2.53%) |
Sep 25, 2023 | 2.120 | 1.980 | 1.955 | 1.980 | 641,361 | -0.09(-4.35%) |
Sep 22, 2023 | 1.990 | 2.120 | 1.990 | 2.070 | 458,008 | +0.09(+4.55%) |
Sep 21, 2023 | 2.190 | 2.200 | 1.810 | 1.980 | 2,140,811 | -0.22(-10.00%) |
Sep 20, 2023 | 2.190 | 2.300 | 2.150 | 2.200 | 1,273,277 | -0.04(-1.79%) |
Sep 19, 2023 | 2.000 | 2.250 | 1.980 | 2.240 | 1,798,168 | +0.23(+11.44%) |
Sep 18, 2023 | 1.950 | 2.060 | 1.870 | 2.010 | 1,319,406 | +0.06(+3.08%) |
Sep 15, 2023 | 1.890 | 2.050 | 1.880 | 1.950 | 2,371,355 | +0.19(+10.80%) |
Sep 14, 2023 | 1.680 | 1.790 | 1.660 | 1.760 | 904,224 | +0.10(+6.02%) |
Sep 13, 2023 | 1.980 | 2.000 | 1.650 | 1.660 | 2,529,470 | -0.33(-16.58%) |
Sep 12, 2023 | 1.970 | 2.100 | 1.790 | 1.990 | 3,041,746 | -0.04(-1.97%) |
Sep 11, 2023 | 2.320 | 2.330 | 2.010 | 2.030 | 14,090,942 | -0.06(-2.87%) |
Sep 08, 2023 | 2.190 | 2.230 | 1.900 | 2.090 | 3,037,095 | -0.08(-3.69%) |
Sep 07, 2023 | 2.360 | 2.380 | 2.150 | 2.170 | 1,643,266 | -0.25(-10.33%) |
Sep 06, 2023 | 2.430 | 2.500 | 2.100 | 2.420 | 3,370,699 | -0.03(-1.22%) |
Sep 05, 2023 | 2.020 | 2.530 | 1.990 | 2.450 | 4,560,277 | +0.43(+21.29%) |
Sep 01, 2023 | 1.730 | 2.100 | 1.700 | 2.020 | 3,283,151 | +0.27(+15.43%) |
Aug 31, 2023 | 1.440 | 1.820 | 1.399 | 1.750 | 3,072,258 | +0.36(+25.90%) |
Aug 30, 2023 | 1.440 | 1.450 | 1.280 | 1.390 | 1,247,364 | +0.06(+4.51%) |
Aug 29, 2023 | 1.270 | 1.390 | 1.260 | 1.330 | 646,294 | +0.05(+3.91%) |
Aug 28, 2023 | 1.230 | 1.300 | 1.200 | 1.280 | 1,899,906 | +0.04(+3.23%) |
Aug 25, 2023 | 1.250 | 1.270 | 1.200 | 1.240 | 207,596 | +0.01(+0.73%) |
Aug 24, 2023 | 1.280 | 1.300 | 1.230 | 1.231 | 263,654 | -0.05(-3.83%) |
Aug 23, 2023 | 1.260 | 1.300 | 1.250 | 1.280 | 225,345 | +0.01(+0.79%) |
Aug 22, 2023 | 1.410 | 1.410 | 1.230 | 1.270 | 894,769 | -0.05(-3.79%) |
Aug 21, 2023 | 1.390 | 1.440 | 1.260 | 1.320 | 2,141,451 | -0.05(-3.65%) |
Aug 18, 2023 | 1.390 | 1.430 | 1.350 | 1.370 | 381,086 | +0.00(+0.00%) |
Aug 17, 2023 | 1.460 | 1.488 | 1.300 | 1.370 | 355,907 | -0.12(-8.05%) |
Aug 16, 2023 | 1.500 | 1.500 | 1.460 | 1.490 | 276,856 | +0.00(+0.00%) |
Aug 15, 2023 | 1.480 | 1.500 | 1.438 | 1.490 | 454,019 | -0.01(-0.67%) |
Aug 14, 2023 | 1.470 | 1.510 | 1.430 | 1.500 | 501,323 | +0.02(+1.35%) |
Aug 11, 2023 | 1.500 | 1.530 | 1.450 | 1.480 | 281,229 | -0.03(-1.99%) |
Aug 10, 2023 | 1.540 | 1.560 | 1.510 | 1.510 | 264,820 | -0.02(-1.31%) |
Aug 09, 2023 | 1.600 | 1.600 | 1.520 | 1.530 | 343,623 | +0.00(+0.00%) |
Aug 08, 2023 | 1.540 | 1.550 | 1.480 | 1.530 | 266,433 | -0.02(-1.29%) |
Aug 07, 2023 | 1.580 | 1.600 | 1.520 | 1.550 | 308,819 | -0.02(-1.27%) |
Aug 04, 2023 | 1.560 | 1.600 | 1.541 | 1.570 | 426,743 | +0.01(+0.64%) |
Aug 03, 2023 | 1.510 | 1.570 | 1.510 | 1.560 | 151,354 | +0.04(+2.63%) |
Aug 02, 2023 | 1.590 | 1.590 | 1.500 | 1.520 | 179,327 | -0.05(-3.18%) |