Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.290 | 1.360 | 1.280 | 1.320 | 767,373 | +0.01(+0.76%) |
Oct 30, 2023 | 1.270 | 1.340 | 1.270 | 1.310 | 188,596 | +0.05(+3.97%) |
Oct 27, 2023 | 1.280 | 1.340 | 1.210 | 1.260 | 317,898 | -0.02(-1.56%) |
Oct 26, 2023 | 1.250 | 1.300 | 1.185 | 1.280 | 400,148 | +0.06(+4.92%) |
Oct 25, 2023 | 1.310 | 1.340 | 1.220 | 1.220 | 465,388 | -0.09(-6.87%) |
Oct 24, 2023 | 1.390 | 1.460 | 1.310 | 1.310 | 456,505 | -0.07(-5.07%) |
Oct 23, 2023 | 1.520 | 1.570 | 1.350 | 1.380 | 467,862 | -0.12(-8.00%) |
Oct 20, 2023 | 1.460 | 1.601 | 1.430 | 1.500 | 371,006 | +0.04(+2.74%) |
Oct 19, 2023 | 1.450 | 1.530 | 1.400 | 1.460 | 491,631 | +0.02(+1.39%) |
Oct 18, 2023 | 1.510 | 1.510 | 1.410 | 1.440 | 385,494 | -0.06(-4.00%) |
Oct 17, 2023 | 1.430 | 1.520 | 1.400 | 1.500 | 517,881 | +0.07(+4.90%) |
Oct 16, 2023 | 1.370 | 1.510 | 1.310 | 1.430 | 201,223 | +0.05(+3.62%) |
Oct 13, 2023 | 1.360 | 1.430 | 1.340 | 1.380 | 196,616 | +0.03(+2.22%) |
Oct 12, 2023 | 1.490 | 1.510 | 1.330 | 1.350 | 343,842 | -0.15(-10.00%) |
Oct 11, 2023 | 1.430 | 1.550 | 1.410 | 1.500 | 362,969 | +0.07(+4.90%) |
Oct 10, 2023 | 1.260 | 1.445 | 1.250 | 1.430 | 492,140 | +0.18(+14.40%) |
Oct 09, 2023 | 1.280 | 1.300 | 1.240 | 1.250 | 192,293 | -0.04(-3.10%) |
Oct 06, 2023 | 1.380 | 1.380 | 1.280 | 1.290 | 389,136 | -0.03(-2.27%) |
Oct 05, 2023 | 1.280 | 1.350 | 1.240 | 1.320 | 272,342 | +0.03(+2.33%) |
Oct 04, 2023 | 1.290 | 1.300 | 1.260 | 1.290 | 153,602 | -0.01(-0.77%) |
Oct 03, 2023 | 1.300 | 1.341 | 1.280 | 1.300 | 226,579 | -0.01(-0.76%) |
Oct 02, 2023 | 1.370 | 1.390 | 1.270 | 1.310 | 1,210,478 | -0.06(-4.38%) |
Sep 29, 2023 | 1.430 | 1.490 | 1.325 | 1.370 | 304,608 | -0.05(-3.52%) |
Sep 28, 2023 | 1.450 | 1.499 | 1.370 | 1.420 | 181,168 | -0.02(-1.39%) |
Sep 27, 2023 | 1.440 | 1.510 | 1.430 | 1.440 | 204,209 | +0.01(+0.70%) |
Sep 26, 2023 | 1.370 | 1.550 | 1.370 | 1.430 | 194,251 | +0.03(+2.14%) |
Sep 25, 2023 | 1.440 | 1.410 | 1.390 | 1.400 | 834,129 | -0.06(-4.11%) |
Sep 22, 2023 | 1.540 | 1.580 | 1.450 | 1.460 | 303,612 | -0.07(-4.58%) |
Sep 21, 2023 | 1.590 | 1.605 | 1.530 | 1.530 | 474,214 | -0.07(-4.38%) |
Sep 20, 2023 | 1.710 | 1.725 | 1.590 | 1.600 | 196,588 | -0.10(-5.88%) |
Sep 19, 2023 | 1.680 | 1.730 | 1.660 | 1.700 | 193,274 | +0.01(+0.59%) |
Sep 18, 2023 | 1.720 | 1.766 | 1.610 | 1.690 | 223,665 | -0.02(-1.17%) |
Sep 15, 2023 | 1.760 | 1.851 | 1.700 | 1.710 | 618,491 | -0.08(-4.47%) |
Sep 14, 2023 | 1.680 | 1.795 | 1.670 | 1.790 | 686,871 | +0.13(+7.83%) |
Sep 13, 2023 | 1.640 | 1.705 | 1.600 | 1.660 | 313,988 | +0.06(+3.75%) |
Sep 12, 2023 | 1.690 | 1.710 | 1.600 | 1.600 | 1,744,389 | -0.10(-5.88%) |
Sep 11, 2023 | 1.710 | 1.710 | 1.670 | 1.700 | 280,436 | +0.01(+0.59%) |
Sep 08, 2023 | 1.790 | 1.810 | 1.690 | 1.690 | 273,140 | -0.09(-5.06%) |
Sep 07, 2023 | 1.810 | 1.830 | 1.760 | 1.780 | 132,973 | -0.03(-1.66%) |
Sep 06, 2023 | 1.840 | 1.895 | 1.760 | 1.810 | 286,295 | -0.05(-2.69%) |
Sep 05, 2023 | 1.970 | 1.990 | 1.850 | 1.860 | 320,120 | -0.12(-6.06%) |
Sep 01, 2023 | 1.980 | 2.070 | 1.970 | 1.980 | 337,107 | -0.02(-1.00%) |
Aug 31, 2023 | 1.820 | 2.020 | 1.810 | 2.000 | 689,806 | +0.20(+11.11%) |
Aug 30, 2023 | 1.740 | 1.840 | 1.730 | 1.800 | 644,986 | +0.06(+3.45%) |
Aug 29, 2023 | 1.660 | 1.800 | 1.660 | 1.740 | 358,347 | +0.06(+3.57%) |
Aug 28, 2023 | 1.720 | 1.720 | 1.625 | 1.680 | 505,254 | +0.01(+0.60%) |
Aug 25, 2023 | 1.760 | 1.760 | 1.660 | 1.670 | 659,616 | -0.08(-4.57%) |
Aug 24, 2023 | 1.770 | 1.800 | 1.725 | 1.750 | 861,200 | +0.01(+0.57%) |
Aug 23, 2023 | 1.840 | 1.900 | 1.730 | 1.740 | 1,255,006 | -0.04(-2.25%) |
Aug 22, 2023 | 1.890 | 1.920 | 1.770 | 1.780 | 418,379 | -0.11(-5.82%) |
Aug 21, 2023 | 1.940 | 1.945 | 1.853 | 1.890 | 242,950 | +0.02(+1.07%) |
Aug 18, 2023 | 1.950 | 2.008 | 1.870 | 1.870 | 886,289 | -0.10(-5.08%) |
Aug 17, 2023 | 2.050 | 2.070 | 1.950 | 1.970 | 326,797 | -0.09(-4.37%) |
Aug 16, 2023 | 2.110 | 2.175 | 2.030 | 2.060 | 281,712 | -0.07(-3.29%) |
Aug 15, 2023 | 2.140 | 2.189 | 2.060 | 2.130 | 307,953 | -0.01(-0.47%) |
Aug 14, 2023 | 2.300 | 2.310 | 2.080 | 2.140 | 609,536 | -0.16(-6.96%) |
Aug 11, 2023 | 2.300 | 2.350 | 2.180 | 2.300 | 335,972 | -0.05(-2.13%) |
Aug 10, 2023 | 2.010 | 2.440 | 2.010 | 2.350 | 660,401 | +0.25(+11.90%) |
Aug 09, 2023 | 2.200 | 2.230 | 2.100 | 2.100 | 465,683 | -0.10(-4.55%) |
Aug 08, 2023 | 2.250 | 2.290 | 2.161 | 2.200 | 916,702 | -0.04(-1.79%) |
Aug 07, 2023 | 2.360 | 2.415 | 2.110 | 2.240 | 2,289,351 | -0.11(-4.68%) |
Aug 04, 2023 | 2.400 | 2.490 | 2.340 | 2.350 | 270,429 | -0.02(-0.84%) |
Aug 03, 2023 | 2.480 | 2.530 | 2.360 | 2.370 | 335,825 | -0.11(-4.44%) |
Aug 02, 2023 | 2.500 | 2.530 | 2.385 | 2.480 | 307,650 | -0.05(-1.98%) |