Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.610 | 1.700 | 1.610 | 1.670 | 667,907 | +0.07(+4.37%) |
Oct 30, 2023 | 1.600 | 1.630 | 1.550 | 1.600 | 602,204 | +0.02(+1.27%) |
Oct 27, 2023 | 1.630 | 1.660 | 1.570 | 1.580 | 351,219 | -0.05(-3.07%) |
Oct 26, 2023 | 1.590 | 1.640 | 1.550 | 1.630 | 441,795 | +0.04(+2.52%) |
Oct 25, 2023 | 1.600 | 1.700 | 1.460 | 1.590 | 1,369,283 | -0.01(-0.63%) |
Oct 24, 2023 | 1.620 | 1.630 | 1.540 | 1.600 | 648,874 | -0.01(-0.62%) |
Oct 23, 2023 | 1.720 | 1.749 | 1.540 | 1.610 | 877,570 | -0.11(-6.40%) |
Oct 20, 2023 | 1.600 | 1.770 | 1.600 | 1.720 | 812,181 | +0.13(+8.18%) |
Oct 19, 2023 | 1.840 | 1.840 | 1.570 | 1.590 | 1,655,507 | -0.27(-14.52%) |
Oct 18, 2023 | 1.890 | 1.940 | 1.810 | 1.860 | 997,328 | -0.02(-1.06%) |
Oct 17, 2023 | 1.950 | 1.950 | 1.860 | 1.880 | 832,055 | -0.04(-2.08%) |
Oct 16, 2023 | 1.900 | 1.950 | 1.830 | 1.920 | 901,840 | +0.06(+3.23%) |
Oct 13, 2023 | 1.810 | 1.860 | 1.780 | 1.860 | 966,864 | +0.06(+3.33%) |
Oct 12, 2023 | 1.790 | 1.830 | 1.720 | 1.800 | 869,329 | -0.01(-0.55%) |
Oct 11, 2023 | 1.810 | 1.860 | 1.775 | 1.810 | 1,125,722 | -0.01(-0.55%) |
Oct 10, 2023 | 1.850 | 1.870 | 1.730 | 1.820 | 1,450,417 | -0.02(-1.09%) |
Oct 09, 2023 | 1.680 | 1.850 | 1.660 | 1.840 | 2,509,078 | +0.19(+11.52%) |
Oct 06, 2023 | 1.670 | 1.695 | 1.620 | 1.650 | 558,874 | -0.01(-0.60%) |
Oct 05, 2023 | 1.600 | 1.690 | 1.580 | 1.660 | 546,648 | +0.03(+1.84%) |
Oct 04, 2023 | 1.650 | 1.650 | 1.550 | 1.630 | 730,072 | -0.04(-2.40%) |
Oct 03, 2023 | 1.640 | 1.670 | 1.590 | 1.670 | 441,383 | +0.03(+1.83%) |
Oct 02, 2023 | 1.580 | 1.660 | 1.540 | 1.640 | 1,021,467 | +0.06(+3.80%) |
Sep 29, 2023 | 1.580 | 1.590 | 1.520 | 1.580 | 672,186 | +0.04(+2.60%) |
Sep 28, 2023 | 1.550 | 1.570 | 1.500 | 1.540 | 849,028 | +0.03(+1.99%) |
Sep 27, 2023 | 1.540 | 1.610 | 1.500 | 1.510 | 1,076,239 | -0.02(-1.31%) |
Sep 26, 2023 | 1.460 | 1.590 | 1.450 | 1.530 | 725,521 | +0.03(+2.00%) |
Sep 25, 2023 | 1.510 | 1.490 | 1.480 | 1.500 | 611,643 | -0.01(-0.66%) |
Sep 22, 2023 | 1.490 | 1.530 | 1.480 | 1.510 | 362,908 | +0.03(+2.03%) |
Sep 21, 2023 | 1.480 | 1.560 | 1.440 | 1.480 | 1,328,962 | +0.01(+0.68%) |
Sep 20, 2023 | 1.460 | 1.520 | 1.430 | 1.470 | 729,445 | +0.01(+0.68%) |
Sep 19, 2023 | 1.400 | 1.460 | 1.370 | 1.460 | 854,639 | +0.10(+7.35%) |
Sep 18, 2023 | 1.370 | 1.400 | 1.350 | 1.360 | 405,106 | -0.01(-0.73%) |
Sep 15, 2023 | 1.390 | 1.390 | 1.330 | 1.370 | 347,925 | +0.01(+0.74%) |
Sep 14, 2023 | 1.360 | 1.395 | 1.350 | 1.360 | 499,871 | +0.02(+1.49%) |
Sep 13, 2023 | 1.400 | 1.400 | 1.310 | 1.340 | 847,256 | -0.05(-3.60%) |
Sep 12, 2023 | 1.360 | 1.425 | 1.335 | 1.390 | 832,914 | +0.03(+2.21%) |
Sep 11, 2023 | 1.420 | 1.430 | 1.330 | 1.360 | 765,120 | -0.08(-5.56%) |
Sep 08, 2023 | 1.460 | 1.480 | 1.400 | 1.440 | 655,486 | +0.01(+0.70%) |
Sep 07, 2023 | 1.510 | 1.510 | 1.300 | 1.430 | 2,539,147 | +0.06(+4.38%) |
Sep 06, 2023 | 1.410 | 1.430 | 1.360 | 1.370 | 426,887 | -0.07(-4.86%) |
Sep 05, 2023 | 1.520 | 1.555 | 1.420 | 1.440 | 1,220,604 | -0.03(-2.04%) |
Sep 01, 2023 | 1.390 | 1.510 | 1.370 | 1.470 | 1,451,856 | +0.12(+8.89%) |
Aug 31, 2023 | 1.370 | 1.380 | 1.330 | 1.350 | 408,382 | +0.00(+0.00%) |
Aug 30, 2023 | 1.350 | 1.420 | 1.340 | 1.350 | 567,118 | +0.00(+0.00%) |
Aug 29, 2023 | 1.300 | 1.370 | 1.280 | 1.350 | 410,027 | +0.03(+2.27%) |
Aug 28, 2023 | 1.300 | 1.330 | 1.290 | 1.320 | 388,707 | +0.02(+1.54%) |
Aug 25, 2023 | 1.280 | 1.330 | 1.270 | 1.300 | 267,034 | +0.01(+0.78%) |
Aug 24, 2023 | 1.330 | 1.340 | 1.280 | 1.290 | 327,110 | -0.04(-3.01%) |
Aug 23, 2023 | 1.260 | 1.340 | 1.230 | 1.330 | 458,857 | +0.07(+5.56%) |
Aug 22, 2023 | 1.310 | 1.325 | 1.220 | 1.260 | 590,801 | -0.04(-3.08%) |
Aug 21, 2023 | 1.380 | 1.388 | 1.260 | 1.300 | 1,801,510 | -0.02(-1.52%) |
Aug 18, 2023 | 1.180 | 1.330 | 1.180 | 1.320 | 1,660,524 | +0.11(+9.09%) |
Aug 17, 2023 | 1.370 | 1.390 | 1.180 | 1.210 | 2,720,478 | -0.15(-11.03%) |
Aug 16, 2023 | 1.430 | 1.430 | 1.338 | 1.360 | 1,026,585 | -0.04(-2.86%) |
Aug 15, 2023 | 1.500 | 1.516 | 1.360 | 1.400 | 1,448,195 | -0.12(-7.89%) |
Aug 14, 2023 | 1.660 | 1.720 | 1.460 | 1.520 | 2,359,391 | -0.11(-6.75%) |
Aug 11, 2023 | 1.900 | 1.900 | 1.530 | 1.630 | 6,747,697 | -0.91(-35.70%) |
Aug 10, 2023 | 3.230 | 3.280 | 2.530 | 2.535 | 1,920,731 | -0.50(-16.61%) |
Aug 09, 2023 | 3.090 | 3.170 | 3.000 | 3.040 | 635,277 | -0.01(-0.33%) |
Aug 08, 2023 | 2.850 | 3.145 | 2.810 | 3.050 | 941,800 | +0.23(+8.16%) |
Aug 07, 2023 | 2.840 | 2.870 | 2.751 | 2.820 | 364,920 | -0.02(-0.70%) |
Aug 04, 2023 | 2.820 | 2.950 | 2.820 | 2.840 | 566,930 | +0.02(+0.71%) |
Aug 03, 2023 | 2.810 | 2.870 | 2.740 | 2.820 | 191,253 | +0.00(+0.00%) |
Aug 02, 2023 | 2.870 | 2.870 | 2.780 | 2.820 | 211,824 | -0.05(-1.74%) |