Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.420 | 1.580 | 1.420 | 1.560 | 123,626 | +0.11(+7.59%) |
Oct 30, 2023 | 1.570 | 1.570 | 1.380 | 1.450 | 473,604 | -0.10(-6.45%) |
Oct 27, 2023 | 1.600 | 1.650 | 1.530 | 1.550 | 147,456 | -0.03(-1.90%) |
Oct 26, 2023 | 1.600 | 1.612 | 1.560 | 1.580 | 140,954 | +0.01(+0.64%) |
Oct 25, 2023 | 1.570 | 1.620 | 1.540 | 1.570 | 100,350 | +0.03(+1.95%) |
Oct 24, 2023 | 1.610 | 1.670 | 1.525 | 1.540 | 164,132 | -0.04(-2.53%) |
Oct 23, 2023 | 1.600 | 1.646 | 1.570 | 1.580 | 86,811 | -0.03(-1.86%) |
Oct 20, 2023 | 1.590 | 1.620 | 1.520 | 1.610 | 100,139 | +0.03(+1.90%) |
Oct 19, 2023 | 1.660 | 1.680 | 1.580 | 1.580 | 122,801 | -0.06(-3.66%) |
Oct 18, 2023 | 1.710 | 1.710 | 1.630 | 1.640 | 87,091 | -0.07(-4.09%) |
Oct 17, 2023 | 1.830 | 1.835 | 1.710 | 1.710 | 208,371 | -0.12(-6.56%) |
Oct 16, 2023 | 1.860 | 1.885 | 1.770 | 1.830 | 80,700 | +0.04(+2.23%) |
Oct 13, 2023 | 1.750 | 1.800 | 1.690 | 1.790 | 176,214 | +0.06(+3.47%) |
Oct 12, 2023 | 1.850 | 1.850 | 1.710 | 1.730 | 120,600 | -0.09(-4.95%) |
Oct 11, 2023 | 1.900 | 1.930 | 1.785 | 1.820 | 132,884 | -0.07(-3.70%) |
Oct 10, 2023 | 1.920 | 2.020 | 1.850 | 1.890 | 92,653 | -0.03(-1.56%) |
Oct 09, 2023 | 1.870 | 1.940 | 1.799 | 1.920 | 96,440 | +0.03(+1.59%) |
Oct 06, 2023 | 1.790 | 1.900 | 1.710 | 1.890 | 136,984 | +0.09(+5.00%) |
Oct 05, 2023 | 1.820 | 1.855 | 1.780 | 1.800 | 162,855 | -0.02(-1.10%) |
Oct 04, 2023 | 1.860 | 1.880 | 1.790 | 1.820 | 91,890 | -0.04(-2.15%) |
Oct 03, 2023 | 1.870 | 1.920 | 1.860 | 1.860 | 72,954 | -0.03(-1.59%) |
Oct 02, 2023 | 2.000 | 2.000 | 1.860 | 1.890 | 108,609 | -0.13(-6.44%) |
Sep 29, 2023 | 2.070 | 2.070 | 1.955 | 2.020 | 119,336 | +0.02(+1.00%) |
Sep 28, 2023 | 1.890 | 2.010 | 1.860 | 2.000 | 146,288 | +0.10(+5.26%) |
Sep 27, 2023 | 2.000 | 2.000 | 1.895 | 1.900 | 68,923 | -0.06(-3.06%) |
Sep 26, 2023 | 1.960 | 2.050 | 1.958 | 1.960 | 61,546 | -0.02(-1.01%) |
Sep 25, 2023 | 1.970 | 1.990 | 1.965 | 1.980 | 74,230 | +0.00(+0.00%) |
Sep 22, 2023 | 2.000 | 2.050 | 1.960 | 1.980 | 43,588 | -0.02(-1.00%) |
Sep 21, 2023 | 2.050 | 2.050 | 1.980 | 2.000 | 83,245 | -0.05(-2.44%) |
Sep 20, 2023 | 2.090 | 2.128 | 2.040 | 2.050 | 96,143 | +0.01(+0.49%) |
Sep 19, 2023 | 1.950 | 2.050 | 1.940 | 2.040 | 115,909 | +0.09(+4.62%) |
Sep 18, 2023 | 2.030 | 2.030 | 1.940 | 1.950 | 136,262 | -0.07(-3.47%) |
Sep 15, 2023 | 2.050 | 2.132 | 2.020 | 2.020 | 119,663 | +0.01(+0.50%) |
Sep 14, 2023 | 2.050 | 2.085 | 1.990 | 2.010 | 105,204 | -0.01(-0.50%) |
Sep 13, 2023 | 2.060 | 2.120 | 2.020 | 2.020 | 64,991 | -0.04(-1.94%) |
Sep 12, 2023 | 2.110 | 2.130 | 2.060 | 2.060 | 55,399 | -0.07(-3.29%) |
Sep 11, 2023 | 2.020 | 2.170 | 1.980 | 2.130 | 136,733 | +0.11(+5.45%) |
Sep 08, 2023 | 2.060 | 2.090 | 2.010 | 2.020 | 119,611 | -0.03(-1.46%) |
Sep 07, 2023 | 2.220 | 2.220 | 2.020 | 2.050 | 214,929 | -0.17(-7.66%) |
Sep 06, 2023 | 2.350 | 2.370 | 2.210 | 2.220 | 144,112 | -0.11(-4.72%) |
Sep 05, 2023 | 2.280 | 2.420 | 2.280 | 2.330 | 205,660 | +0.06(+2.64%) |
Sep 01, 2023 | 2.250 | 2.310 | 2.240 | 2.270 | 118,846 | +0.04(+1.79%) |
Aug 31, 2023 | 2.310 | 2.320 | 2.220 | 2.230 | 158,936 | -0.05(-2.19%) |
Aug 30, 2023 | 2.300 | 2.350 | 2.280 | 2.280 | 98,339 | -0.04(-1.72%) |
Aug 29, 2023 | 2.350 | 2.405 | 2.290 | 2.320 | 78,616 | +0.00(+0.00%) |
Aug 28, 2023 | 2.320 | 2.350 | 2.210 | 2.320 | 179,323 | -0.01(-0.43%) |
Aug 25, 2023 | 2.530 | 2.530 | 2.320 | 2.330 | 267,278 | -0.19(-7.54%) |
Aug 24, 2023 | 2.540 | 2.540 | 2.485 | 2.520 | 57,556 | -0.02(-0.79%) |
Aug 23, 2023 | 2.470 | 2.560 | 2.470 | 2.540 | 104,455 | +0.05(+2.01%) |
Aug 22, 2023 | 2.650 | 2.650 | 2.490 | 2.490 | 96,355 | -0.11(-4.23%) |
Aug 21, 2023 | 2.550 | 2.640 | 2.520 | 2.600 | 109,931 | +0.05(+1.96%) |
Aug 18, 2023 | 2.620 | 2.650 | 2.550 | 2.550 | 111,725 | -0.07(-2.67%) |
Aug 17, 2023 | 2.670 | 2.689 | 2.611 | 2.620 | 197,813 | -0.03(-1.13%) |
Aug 16, 2023 | 2.690 | 2.700 | 2.617 | 2.650 | 188,028 | -0.02(-0.75%) |
Aug 15, 2023 | 2.800 | 2.845 | 2.650 | 2.670 | 573,679 | -0.13(-4.64%) |
Aug 14, 2023 | 2.800 | 2.895 | 2.780 | 2.800 | 199,872 | -0.01(-0.36%) |
Aug 11, 2023 | 3.020 | 3.020 | 2.800 | 2.810 | 192,730 | -0.22(-7.26%) |
Aug 10, 2023 | 2.890 | 3.115 | 2.890 | 3.030 | 279,249 | +0.15(+5.21%) |
Aug 09, 2023 | 3.000 | 3.000 | 2.880 | 2.880 | 91,195 | -0.11(-3.68%) |
Aug 08, 2023 | 2.930 | 3.070 | 2.870 | 2.990 | 209,121 | +0.06(+2.05%) |
Aug 07, 2023 | 3.070 | 3.070 | 2.870 | 2.930 | 139,748 | -0.12(-3.93%) |
Aug 04, 2023 | 3.090 | 3.115 | 3.020 | 3.050 | 148,682 | -0.01(-0.33%) |
Aug 03, 2023 | 3.060 | 3.079 | 2.980 | 3.060 | 235,423 | +0.03(+0.99%) |
Aug 02, 2023 | 3.000 | 3.030 | 2.855 | 3.030 | 257,250 | +0.13(+4.48%) |