Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.360 | 1.380 | 1.340 | 1.380 | 73,757 | -0.01(-0.72%) |
Oct 30, 2023 | 1.230 | 1.420 | 1.210 | 1.390 | 242,187 | +0.19(+15.83%) |
Oct 27, 2023 | 1.190 | 1.245 | 1.170 | 1.200 | 35,435 | +0.01(+0.84%) |
Oct 26, 2023 | 1.210 | 1.330 | 1.140 | 1.190 | 166,125 | -0.02(-1.65%) |
Oct 25, 2023 | 1.140 | 1.320 | 1.140 | 1.210 | 446,612 | +0.03(+2.54%) |
Oct 24, 2023 | 1.290 | 1.290 | 0.8500 | 1.180 | 3,385,099 | -0.07(-5.60%) |
Oct 23, 2023 | 1.230 | 1.300 | 1.190 | 1.250 | 92,655 | +0.00(+0.00%) |
Oct 20, 2023 | 1.290 | 1.290 | 1.210 | 1.250 | 87,415 | -0.02(-1.57%) |
Oct 19, 2023 | 1.310 | 1.390 | 1.260 | 1.270 | 60,765 | -0.06(-4.51%) |
Oct 18, 2023 | 1.340 | 1.370 | 1.300 | 1.330 | 48,679 | -0.04(-2.92%) |
Oct 17, 2023 | 1.290 | 1.400 | 1.290 | 1.370 | 83,061 | +0.08(+6.20%) |
Oct 16, 2023 | 1.150 | 1.310 | 1.160 | 1.290 | 95,342 | +0.12(+10.26%) |
Oct 13, 2023 | 1.090 | 1.190 | 1.080 | 1.170 | 161,003 | +0.08(+7.34%) |
Oct 12, 2023 | 1.120 | 1.135 | 1.080 | 1.090 | 393,729 | -0.05(-4.39%) |
Oct 11, 2023 | 1.110 | 1.160 | 1.110 | 1.140 | 158,623 | +0.01(+0.88%) |
Oct 10, 2023 | 1.140 | 1.150 | 1.110 | 1.130 | 133,389 | -0.01(-0.88%) |
Oct 09, 2023 | 1.120 | 1.160 | 1.120 | 1.140 | 206,871 | -0.01(-0.87%) |
Oct 06, 2023 | 1.130 | 1.150 | 1.130 | 1.150 | 167,753 | +0.01(+0.88%) |
Oct 05, 2023 | 1.140 | 1.180 | 1.130 | 1.140 | 163,536 | -0.02(-1.72%) |
Oct 04, 2023 | 1.140 | 1.190 | 1.140 | 1.160 | 195,429 | +0.01(+0.87%) |
Oct 03, 2023 | 1.190 | 1.210 | 1.130 | 1.150 | 86,374 | -0.03(-2.54%) |
Oct 02, 2023 | 1.180 | 1.225 | 1.180 | 1.180 | 47,043 | -0.01(-0.84%) |
Sep 29, 2023 | 1.170 | 1.210 | 1.140 | 1.190 | 145,686 | +0.00(+0.00%) |
Sep 28, 2023 | 1.150 | 1.210 | 1.140 | 1.190 | 164,848 | +0.03(+2.59%) |
Sep 27, 2023 | 1.160 | 1.205 | 1.160 | 1.160 | 95,609 | -0.02(-1.69%) |
Sep 26, 2023 | 1.240 | 1.250 | 1.180 | 1.180 | 174,677 | -0.06(-4.84%) |
Sep 25, 2023 | 1.220 | 1.280 | 1.220 | 1.240 | 165,272 | +0.00(+0.00%) |
Sep 22, 2023 | 1.230 | 1.321 | 1.220 | 1.240 | 99,161 | -0.01(-0.80%) |
Sep 21, 2023 | 1.280 | 1.292 | 1.190 | 1.250 | 350,247 | -0.04(-3.10%) |
Sep 20, 2023 | 1.340 | 1.420 | 1.290 | 1.290 | 157,216 | -0.06(-4.44%) |
Sep 19, 2023 | 1.380 | 1.410 | 1.310 | 1.350 | 97,661 | -0.02(-1.46%) |
Sep 18, 2023 | 1.370 | 1.440 | 1.350 | 1.370 | 203,660 | -0.03(-2.14%) |
Sep 15, 2023 | 1.430 | 1.460 | 1.350 | 1.400 | 287,844 | -0.03(-2.10%) |
Sep 14, 2023 | 1.420 | 1.440 | 1.350 | 1.430 | 77,776 | +0.02(+1.42%) |
Sep 13, 2023 | 1.380 | 1.480 | 1.340 | 1.410 | 123,122 | +0.00(+0.00%) |
Sep 12, 2023 | 1.400 | 1.480 | 1.380 | 1.410 | 60,890 | -0.01(-0.70%) |
Sep 11, 2023 | 1.370 | 1.480 | 1.356 | 1.420 | 54,841 | +0.03(+2.16%) |
Sep 08, 2023 | 1.380 | 1.410 | 1.310 | 1.390 | 51,056 | +0.00(+0.00%) |
Sep 07, 2023 | 1.420 | 1.420 | 1.355 | 1.390 | 52,515 | +0.00(+0.00%) |
Sep 06, 2023 | 1.430 | 1.500 | 1.380 | 1.390 | 85,487 | -0.04(-2.80%) |
Sep 05, 2023 | 1.360 | 1.480 | 1.360 | 1.430 | 79,876 | +0.00(+0.00%) |
Sep 01, 2023 | 1.440 | 1.500 | 1.250 | 1.430 | 58,427 | -0.01(-0.69%) |
Aug 31, 2023 | 1.540 | 1.587 | 1.440 | 1.440 | 62,971 | -0.10(-6.49%) |
Aug 30, 2023 | 1.420 | 1.560 | 1.420 | 1.540 | 50,055 | +0.10(+6.94%) |
Aug 29, 2023 | 1.470 | 1.540 | 1.410 | 1.440 | 83,774 | -0.01(-0.69%) |
Aug 28, 2023 | 1.480 | 1.538 | 1.415 | 1.450 | 63,372 | +0.02(+1.75%) |
Aug 25, 2023 | 1.450 | 1.522 | 1.410 | 1.425 | 81,057 | -0.05(-3.72%) |
Aug 24, 2023 | 1.520 | 1.560 | 1.450 | 1.480 | 50,699 | -0.08(-5.13%) |
Aug 23, 2023 | 1.550 | 1.650 | 1.540 | 1.560 | 50,982 | -0.01(-0.64%) |
Aug 22, 2023 | 1.590 | 1.624 | 1.530 | 1.570 | 54,918 | -0.04(-2.48%) |
Aug 21, 2023 | 1.630 | 1.660 | 1.540 | 1.610 | 87,593 | -0.05(-3.01%) |
Aug 18, 2023 | 1.620 | 1.740 | 1.620 | 1.660 | 111,034 | +0.01(+0.61%) |
Aug 17, 2023 | 1.720 | 1.748 | 1.630 | 1.650 | 90,184 | -0.05(-2.94%) |
Aug 16, 2023 | 1.750 | 1.798 | 1.690 | 1.700 | 51,454 | -0.07(-3.95%) |
Aug 15, 2023 | 1.730 | 1.850 | 1.660 | 1.770 | 115,064 | -0.02(-1.12%) |
Aug 14, 2023 | 1.800 | 1.840 | 1.730 | 1.790 | 66,231 | -0.05(-2.72%) |
Aug 11, 2023 | 1.800 | 1.910 | 1.732 | 1.840 | 131,655 | +0.02(+1.10%) |
Aug 10, 2023 | 1.660 | 2.050 | 1.660 | 1.820 | 750,501 | +0.06(+3.41%) |
Aug 09, 2023 | 1.700 | 1.790 | 1.651 | 1.760 | 67,801 | +0.06(+3.53%) |
Aug 08, 2023 | 1.630 | 1.730 | 1.610 | 1.700 | 35,888 | +0.03(+1.80%) |
Aug 07, 2023 | 1.700 | 1.720 | 1.600 | 1.670 | 71,990 | -0.06(-3.47%) |
Aug 04, 2023 | 1.810 | 1.860 | 1.720 | 1.730 | 89,947 | -0.09(-4.95%) |
Aug 03, 2023 | 1.580 | 1.845 | 1.520 | 1.820 | 112,840 | +0.22(+13.75%) |
Aug 02, 2023 | 1.680 | 1.740 | 1.560 | 1.600 | 79,945 | -0.08(-4.76%) |