Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.000 | 1.110 | 0.9601 | 1.070 | 1,009,150 | +0.09(+9.15%) |
Oct 30, 2023 | 1.040 | 1.080 | 0.9708 | 0.9803 | 670,927 | -0.05(-4.83%) |
Oct 27, 2023 | 1.020 | 1.070 | 0.9652 | 1.030 | 928,772 | +0.00(+0.00%) |
Oct 26, 2023 | 0.9900 | 1.050 | 0.9821 | 1.030 | 605,927 | +0.04(+4.43%) |
Oct 25, 2023 | 1.030 | 1.070 | 0.9550 | 0.9863 | 1,012,851 | -0.06(-6.07%) |
Oct 24, 2023 | 1.010 | 1.130 | 1.005 | 1.050 | 1,173,257 | +0.07(+6.98%) |
Oct 23, 2023 | 1.010 | 1.030 | 0.9550 | 0.9815 | 907,263 | -0.04(-3.77%) |
Oct 20, 2023 | 0.9800 | 1.040 | 0.9555 | 1.020 | 730,840 | +0.05(+4.97%) |
Oct 19, 2023 | 1.020 | 1.040 | 0.9600 | 0.9717 | 843,538 | -0.04(-3.79%) |
Oct 18, 2023 | 1.050 | 1.050 | 0.9861 | 1.010 | 741,304 | -0.04(-3.81%) |
Oct 17, 2023 | 1.080 | 1.110 | 1.042 | 1.050 | 901,501 | -0.05(-4.98%) |
Oct 16, 2023 | 1.070 | 1.130 | 1.040 | 1.105 | 989,133 | +0.04(+4.25%) |
Oct 13, 2023 | 1.160 | 1.180 | 1.050 | 1.060 | 1,069,953 | -0.11(-9.40%) |
Oct 12, 2023 | 1.280 | 1.305 | 1.150 | 1.170 | 884,420 | -0.10(-7.87%) |
Oct 11, 2023 | 1.370 | 1.405 | 1.240 | 1.270 | 822,214 | -0.09(-6.62%) |
Oct 10, 2023 | 1.250 | 1.400 | 1.248 | 1.360 | 824,280 | +0.14(+11.48%) |
Oct 09, 2023 | 1.180 | 1.230 | 1.160 | 1.220 | 695,383 | +0.02(+1.67%) |
Oct 06, 2023 | 1.200 | 1.230 | 1.150 | 1.200 | 912,719 | -0.03(-2.44%) |
Oct 05, 2023 | 1.300 | 1.310 | 1.200 | 1.230 | 946,770 | -0.07(-5.75%) |
Oct 04, 2023 | 1.330 | 1.350 | 1.300 | 1.305 | 333,354 | -0.02(-1.14%) |
Oct 03, 2023 | 1.430 | 1.430 | 1.300 | 1.320 | 1,006,603 | -0.13(-8.97%) |
Oct 02, 2023 | 1.550 | 1.550 | 1.450 | 1.450 | 897,196 | -0.11(-7.05%) |
Sep 29, 2023 | 1.590 | 1.640 | 1.495 | 1.560 | 959,161 | +0.00(+0.00%) |
Sep 28, 2023 | 1.590 | 1.600 | 1.495 | 1.560 | 1,260,978 | +0.04(+2.63%) |
Sep 27, 2023 | 1.460 | 1.575 | 1.450 | 1.520 | 1,135,414 | +0.07(+4.83%) |
Sep 26, 2023 | 1.370 | 1.470 | 1.350 | 1.450 | 867,127 | +0.05(+3.57%) |
Sep 25, 2023 | 1.370 | 1.445 | 1.390 | 1.400 | 764,300 | +0.02(+1.45%) |
Sep 22, 2023 | 1.410 | 1.459 | 1.365 | 1.380 | 711,559 | -0.04(-2.82%) |
Sep 21, 2023 | 1.490 | 1.525 | 1.420 | 1.420 | 1,116,825 | -0.13(-8.39%) |
Sep 20, 2023 | 1.510 | 1.610 | 1.490 | 1.550 | 796,669 | +0.01(+0.65%) |
Sep 19, 2023 | 1.610 | 1.610 | 1.445 | 1.540 | 1,436,251 | -0.07(-4.35%) |
Sep 18, 2023 | 1.650 | 1.670 | 1.560 | 1.610 | 1,642,641 | -0.04(-2.42%) |
Sep 15, 2023 | 1.510 | 1.740 | 1.500 | 1.650 | 3,086,671 | +0.16(+10.74%) |
Sep 14, 2023 | 1.480 | 1.510 | 1.420 | 1.490 | 1,933,674 | +0.01(+0.68%) |
Sep 13, 2023 | 1.310 | 1.500 | 1.310 | 1.480 | 1,659,659 | +0.13(+9.63%) |
Sep 12, 2023 | 1.400 | 1.410 | 1.295 | 1.350 | 896,590 | -0.09(-6.25%) |
Sep 11, 2023 | 1.470 | 1.495 | 1.360 | 1.440 | 1,592,902 | +0.01(+0.70%) |
Sep 08, 2023 | 1.320 | 1.440 | 1.285 | 1.430 | 1,786,375 | +0.08(+5.93%) |
Sep 07, 2023 | 1.200 | 1.380 | 1.160 | 1.350 | 3,437,863 | +0.16(+13.45%) |
Sep 06, 2023 | 1.260 | 1.260 | 1.150 | 1.190 | 816,673 | -0.06(-4.80%) |
Sep 05, 2023 | 1.180 | 1.290 | 1.162 | 1.250 | 1,077,995 | +0.06(+5.04%) |
Sep 01, 2023 | 1.250 | 1.250 | 1.170 | 1.190 | 1,003,433 | -0.06(-4.80%) |
Aug 31, 2023 | 1.260 | 1.260 | 1.240 | 1.250 | 546,513 | -0.02(-1.57%) |
Aug 30, 2023 | 1.320 | 1.330 | 1.200 | 1.270 | 817,996 | -0.07(-5.22%) |
Aug 29, 2023 | 1.400 | 1.500 | 1.310 | 1.340 | 1,121,089 | -0.07(-4.96%) |
Aug 28, 2023 | 1.400 | 1.420 | 1.330 | 1.410 | 764,398 | +0.00(+0.36%) |
Aug 25, 2023 | 1.350 | 1.450 | 1.350 | 1.405 | 527,689 | +0.05(+3.69%) |
Aug 24, 2023 | 1.440 | 1.440 | 1.305 | 1.355 | 700,117 | -0.09(-6.55%) |
Aug 23, 2023 | 1.410 | 1.460 | 1.370 | 1.450 | 669,470 | +0.03(+2.47%) |
Aug 22, 2023 | 1.490 | 1.490 | 1.395 | 1.415 | 588,491 | -0.08(-5.67%) |
Aug 21, 2023 | 1.610 | 1.635 | 1.460 | 1.500 | 660,610 | -0.13(-7.98%) |
Aug 18, 2023 | 1.550 | 1.670 | 1.550 | 1.630 | 1,027,613 | +0.07(+4.49%) |
Aug 17, 2023 | 1.570 | 1.600 | 1.470 | 1.560 | 1,594,922 | -0.01(-0.95%) |
Aug 16, 2023 | 1.660 | 1.665 | 1.560 | 1.575 | 534,945 | -0.07(-4.55%) |
Aug 15, 2023 | 1.760 | 1.780 | 1.620 | 1.650 | 1,104,625 | -0.15(-8.33%) |
Aug 14, 2023 | 1.780 | 1.815 | 1.720 | 1.800 | 652,528 | -0.01(-0.55%) |
Aug 11, 2023 | 1.750 | 1.820 | 1.720 | 1.810 | 797,449 | +0.04(+2.26%) |
Aug 10, 2023 | 1.830 | 1.900 | 1.750 | 1.770 | 1,252,247 | -0.07(-3.80%) |
Aug 09, 2023 | 1.940 | 1.960 | 1.800 | 1.840 | 1,075,718 | -0.12(-6.12%) |
Aug 08, 2023 | 1.890 | 1.970 | 1.870 | 1.960 | 696,900 | +0.00(+0.00%) |
Aug 07, 2023 | 1.970 | 2.005 | 1.895 | 1.960 | 1,098,640 | -0.02(-1.01%) |
Aug 04, 2023 | 2.100 | 2.131 | 1.960 | 1.980 | 1,048,044 | -0.10(-4.81%) |
Aug 03, 2023 | 2.070 | 2.150 | 2.010 | 2.080 | 1,005,182 | +0.01(+0.48%) |
Aug 02, 2023 | 2.230 | 2.240 | 2.045 | 2.070 | 1,078,350 | -0.18(-8.00%) |