Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.320 | 1.380 | 1.250 | 1.350 | 44,401 | +0.02(+1.50%) |
Oct 30, 2023 | 1.370 | 1.385 | 1.320 | 1.330 | 14,624 | -0.07(-5.00%) |
Oct 27, 2023 | 1.420 | 1.420 | 1.370 | 1.400 | 4,293 | -0.03(-2.10%) |
Oct 26, 2023 | 1.440 | 1.580 | 1.380 | 1.430 | 7,368 | +0.03(+2.00%) |
Oct 25, 2023 | 1.410 | 1.444 | 1.402 | 1.402 | 1,477 | -0.03(-1.97%) |
Oct 24, 2023 | 1.380 | 1.460 | 1.380 | 1.430 | 12,336 | +0.05(+3.62%) |
Oct 23, 2023 | 1.510 | 1.510 | 1.380 | 1.380 | 8,443 | -0.13(-8.61%) |
Oct 20, 2023 | 1.500 | 1.520 | 1.470 | 1.510 | 5,943 | -0.03(-1.95%) |
Oct 19, 2023 | 1.450 | 1.560 | 1.450 | 1.540 | 8,823 | +0.03(+1.99%) |
Oct 18, 2023 | 1.540 | 1.560 | 1.500 | 1.510 | 9,473 | -0.05(-3.21%) |
Oct 17, 2023 | 1.540 | 1.619 | 1.540 | 1.560 | 4,720 | -0.02(-1.27%) |
Oct 16, 2023 | 1.550 | 1.630 | 1.550 | 1.580 | 34,636 | +0.02(+1.28%) |
Oct 13, 2023 | 1.560 | 1.560 | 1.540 | 1.560 | 4,524 | +0.03(+1.96%) |
Oct 12, 2023 | 1.610 | 1.610 | 1.530 | 1.530 | 6,903 | -0.05(-3.16%) |
Oct 11, 2023 | 1.530 | 1.600 | 1.464 | 1.580 | 37,758 | +0.07(+4.64%) |
Oct 10, 2023 | 1.430 | 1.510 | 1.430 | 1.510 | 18,750 | +0.04(+2.72%) |
Oct 09, 2023 | 1.470 | 1.510 | 1.440 | 1.470 | 6,444 | +0.00(+0.00%) |
Oct 06, 2023 | 1.500 | 1.540 | 1.470 | 1.470 | 10,106 | -0.08(-5.16%) |
Oct 05, 2023 | 1.590 | 1.590 | 1.460 | 1.550 | 27,601 | -0.04(-2.82%) |
Oct 04, 2023 | 1.620 | 1.640 | 1.540 | 1.595 | 15,119 | -0.05(-3.33%) |
Oct 03, 2023 | 1.520 | 1.700 | 1.490 | 1.650 | 39,505 | +0.13(+8.55%) |
Oct 02, 2023 | 1.480 | 1.640 | 1.480 | 1.520 | 17,909 | -0.08(-5.00%) |
Sep 29, 2023 | 1.590 | 1.721 | 1.580 | 1.600 | 22,332 | -0.03(-1.84%) |
Sep 28, 2023 | 1.610 | 1.650 | 1.480 | 1.630 | 38,792 | +0.07(+4.49%) |
Sep 27, 2023 | 1.630 | 1.690 | 1.500 | 1.560 | 42,953 | -0.08(-4.88%) |
Sep 26, 2023 | 1.710 | 1.780 | 1.610 | 1.640 | 17,099 | -0.11(-6.35%) |
Sep 25, 2023 | 1.690 | 1.751 | 1.650 | 1.751 | 29,170 | +0.02(+1.24%) |
Sep 22, 2023 | 1.750 | 1.800 | 1.713 | 1.730 | 17,923 | -0.03(-1.70%) |
Sep 21, 2023 | 1.680 | 1.790 | 1.680 | 1.760 | 17,625 | +0.06(+3.53%) |
Sep 20, 2023 | 1.700 | 1.780 | 1.670 | 1.700 | 23,628 | -0.02(-1.16%) |
Sep 19, 2023 | 1.600 | 1.740 | 1.602 | 1.720 | 33,231 | +0.07(+4.24%) |
Sep 18, 2023 | 1.610 | 1.680 | 1.571 | 1.650 | 22,123 | +0.08(+5.10%) |
Sep 15, 2023 | 1.680 | 1.695 | 1.470 | 1.570 | 34,451 | -0.08(-4.75%) |
Sep 14, 2023 | 1.680 | 1.760 | 1.570 | 1.648 | 53,942 | +0.04(+2.38%) |
Sep 13, 2023 | 1.778 | 1.810 | 1.600 | 1.610 | 40,564 | -0.12(-6.94%) |
Sep 12, 2023 | 1.820 | 1.820 | 1.670 | 1.730 | 97,019 | -0.09(-4.95%) |
Sep 11, 2023 | 2.000 | 2.000 | 1.780 | 1.820 | 39,879 | -0.10(-5.21%) |
Sep 08, 2023 | 2.000 | 2.000 | 1.860 | 1.920 | 18,905 | -0.04(-2.04%) |
Sep 07, 2023 | 2.050 | 2.075 | 1.960 | 1.960 | 38,616 | -0.12(-5.77%) |
Sep 06, 2023 | 2.130 | 2.140 | 2.020 | 2.080 | 55,636 | -0.09(-4.15%) |
Sep 05, 2023 | 2.220 | 2.220 | 2.130 | 2.170 | 25,264 | -0.01(-0.46%) |
Sep 01, 2023 | 2.160 | 2.200 | 2.110 | 2.180 | 41,658 | +0.03(+1.40%) |
Aug 31, 2023 | 2.150 | 2.340 | 2.060 | 2.150 | 122,741 | -0.10(-4.23%) |
Aug 30, 2023 | 2.300 | 2.410 | 2.200 | 2.245 | 73,832 | -0.05(-2.39%) |
Aug 29, 2023 | 2.400 | 2.400 | 2.250 | 2.300 | 65,148 | -0.10(-4.17%) |
Aug 28, 2023 | 2.630 | 2.640 | 2.290 | 2.400 | 160,628 | -0.18(-7.10%) |
Aug 25, 2023 | 2.510 | 2.620 | 2.510 | 2.583 | 64,372 | +0.04(+1.71%) |
Aug 24, 2023 | 2.540 | 2.610 | 2.480 | 2.540 | 88,309 | -0.01(-0.39%) |
Aug 23, 2023 | 2.590 | 2.660 | 2.530 | 2.550 | 160,249 | -0.02(-0.78%) |
Aug 22, 2023 | 2.610 | 2.650 | 2.560 | 2.570 | 68,008 | -0.04(-1.53%) |
Aug 21, 2023 | 2.600 | 2.710 | 2.531 | 2.610 | 127,555 | -0.02(-0.76%) |
Aug 18, 2023 | 2.580 | 2.730 | 2.510 | 2.630 | 55,851 | +0.06(+2.33%) |
Aug 17, 2023 | 2.700 | 2.700 | 2.511 | 2.570 | 44,721 | -0.01(-0.39%) |
Aug 16, 2023 | 2.540 | 2.830 | 2.460 | 2.580 | 219,494 | -0.07(-2.64%) |
Aug 15, 2023 | 2.360 | 2.790 | 2.350 | 2.650 | 283,946 | +0.23(+9.50%) |
Aug 14, 2023 | 2.430 | 2.460 | 2.150 | 2.420 | 139,508 | +0.05(+2.11%) |
Aug 11, 2023 | 2.600 | 2.620 | 2.330 | 2.370 | 204,963 | -0.15(-5.95%) |
Aug 10, 2023 | 2.960 | 2.960 | 2.380 | 2.520 | 441,045 | -0.48(-16.00%) |
Aug 09, 2023 | 3.590 | 3.600 | 2.960 | 3.000 | 778,286 | -1.17(-28.06%) |
Aug 08, 2023 | 5.320 | 6.440 | 3.710 | 4.170 | 30,667,096 | +0.95(+29.50%) |
Aug 07, 2023 | 3.480 | 3.540 | 3.220 | 3.220 | 27,248 | -0.27(-7.74%) |
Aug 04, 2023 | 3.600 | 3.780 | 3.380 | 3.490 | 111,998 | -0.13(-3.59%) |
Aug 03, 2023 | 3.820 | 3.960 | 3.581 | 3.620 | 73,654 | -0.32(-8.12%) |
Aug 02, 2023 | 3.790 | 4.000 | 3.790 | 3.940 | 118,043 | +0.01(+0.25%) |