Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.310 | 1.410 | 1.280 | 1.300 | 5,146 | -0.08(-5.80%) |
Oct 30, 2023 | 1.280 | 1.380 | 1.280 | 1.380 | 3,688 | +0.09(+6.98%) |
Oct 27, 2023 | 1.270 | 1.330 | 1.270 | 1.290 | 25,507 | -0.01(-0.77%) |
Oct 26, 2023 | 1.430 | 1.440 | 1.274 | 1.300 | 49,842 | -0.09(-6.47%) |
Oct 25, 2023 | 1.480 | 1.560 | 1.380 | 1.390 | 10,898 | +0.00(+0.00%) |
Oct 24, 2023 | 1.500 | 1.530 | 1.390 | 1.390 | 2,765 | -0.11(-7.64%) |
Oct 23, 2023 | 1.510 | 1.521 | 1.500 | 1.505 | 53,015 | -0.02(-0.99%) |
Oct 20, 2023 | 1.420 | 1.540 | 1.420 | 1.520 | 18,828 | +0.02(+1.33%) |
Oct 19, 2023 | 1.420 | 1.520 | 1.420 | 1.500 | 60,826 | +0.04(+2.74%) |
Oct 18, 2023 | 1.520 | 1.520 | 1.450 | 1.460 | 80,062 | -0.04(-2.67%) |
Oct 17, 2023 | 1.300 | 1.560 | 1.300 | 1.500 | 144,824 | +0.23(+18.11%) |
Oct 16, 2023 | 1.280 | 1.390 | 1.240 | 1.270 | 100,785 | +0.00(+0.00%) |
Oct 13, 2023 | 1.320 | 1.320 | 1.270 | 1.270 | 6,739 | -0.03(-2.31%) |
Oct 12, 2023 | 1.320 | 1.349 | 1.250 | 1.300 | 4,166 | -0.02(-1.52%) |
Oct 11, 2023 | 1.380 | 1.390 | 1.260 | 1.320 | 69,682 | -0.03(-2.22%) |
Oct 10, 2023 | 1.320 | 1.370 | 1.280 | 1.350 | 15,379 | +0.10(+8.00%) |
Oct 09, 2023 | 1.320 | 1.320 | 1.220 | 1.250 | 24,983 | -0.06(-4.58%) |
Oct 06, 2023 | 1.250 | 1.350 | 1.250 | 1.310 | 5,482 | +0.05(+3.97%) |
Oct 05, 2023 | 1.340 | 1.370 | 1.260 | 1.260 | 7,866 | -0.05(-3.82%) |
Oct 04, 2023 | 1.340 | 1.360 | 1.300 | 1.310 | 14,231 | -0.05(-3.68%) |
Oct 03, 2023 | 1.370 | 1.390 | 1.350 | 1.360 | 10,115 | -0.05(-3.55%) |
Oct 02, 2023 | 1.400 | 1.410 | 1.350 | 1.410 | 13,414 | -0.04(-2.76%) |
Sep 29, 2023 | 1.430 | 1.450 | 1.350 | 1.450 | 18,486 | +0.00(+0.00%) |
Sep 28, 2023 | 1.420 | 1.500 | 1.410 | 1.450 | 14,206 | +0.03(+2.11%) |
Sep 27, 2023 | 1.360 | 1.440 | 1.350 | 1.420 | 18,557 | -0.00(-0.34%) |
Sep 26, 2023 | 1.350 | 1.450 | 1.300 | 1.425 | 37,194 | +0.03(+2.50%) |
Sep 25, 2023 | 1.260 | 1.390 | 1.390 | 1.390 | 8,757 | +0.04(+3.35%) |
Sep 22, 2023 | 1.345 | 1.350 | 1.300 | 1.345 | 1,981 | +0.01(+1.13%) |
Sep 21, 2023 | 1.360 | 1.360 | 1.250 | 1.330 | 4,513 | +0.02(+1.53%) |
Sep 20, 2023 | 1.380 | 1.414 | 1.270 | 1.310 | 19,022 | -0.07(-5.07%) |
Sep 19, 2023 | 1.320 | 1.380 | 1.320 | 1.380 | 5,273 | +0.02(+1.47%) |
Sep 18, 2023 | 1.330 | 1.410 | 1.330 | 1.360 | 33,214 | +0.00(+0.00%) |
Sep 15, 2023 | 1.540 | 1.660 | 1.360 | 1.360 | 69,931 | -0.17(-11.11%) |
Sep 14, 2023 | 1.400 | 1.530 | 1.400 | 1.530 | 25,461 | +0.12(+8.51%) |
Sep 13, 2023 | 1.480 | 1.530 | 1.410 | 1.410 | 23,100 | -0.03(-2.08%) |
Sep 12, 2023 | 1.510 | 1.580 | 1.440 | 1.440 | 12,887 | -0.10(-6.49%) |
Sep 11, 2023 | 1.630 | 1.630 | 1.540 | 1.540 | 12,935 | -0.09(-5.52%) |
Sep 08, 2023 | 1.570 | 1.639 | 1.520 | 1.630 | 24,783 | +0.07(+4.49%) |
Sep 07, 2023 | 1.560 | 1.600 | 1.560 | 1.560 | 5,995 | -0.01(-0.64%) |
Sep 06, 2023 | 1.570 | 1.614 | 1.565 | 1.570 | 21,810 | -0.03(-1.88%) |
Sep 05, 2023 | 1.620 | 1.675 | 1.580 | 1.600 | 13,592 | -0.11(-6.43%) |
Sep 01, 2023 | 1.770 | 1.790 | 1.710 | 1.710 | 16,697 | +0.01(+0.59%) |
Aug 31, 2023 | 1.750 | 1.780 | 1.700 | 1.700 | 6,956 | +0.00(+0.00%) |
Aug 30, 2023 | 1.630 | 1.720 | 1.620 | 1.700 | 7,364 | +0.09(+5.59%) |
Aug 29, 2023 | 1.562 | 1.660 | 1.560 | 1.610 | 30,612 | +0.00(+0.00%) |
Aug 28, 2023 | 1.650 | 1.650 | 1.550 | 1.610 | 25,787 | -0.02(-1.17%) |
Aug 25, 2023 | 1.620 | 1.740 | 1.571 | 1.629 | 18,487 | -0.04(-2.46%) |
Aug 24, 2023 | 1.670 | 1.670 | 1.660 | 1.670 | 2,656 | -0.01(-0.60%) |
Aug 23, 2023 | 1.748 | 1.748 | 1.680 | 1.680 | 6,620 | +0.01(+0.60%) |
Aug 22, 2023 | 1.670 | 1.700 | 1.650 | 1.670 | 18,750 | -0.03(-1.76%) |
Aug 21, 2023 | 1.750 | 1.750 | 1.690 | 1.700 | 13,812 | +0.00(+0.00%) |
Aug 18, 2023 | 1.720 | 1.760 | 1.680 | 1.700 | 50,114 | -0.03(-1.45%) |
Aug 17, 2023 | 1.760 | 1.790 | 1.720 | 1.725 | 4,236 | -0.03(-1.99%) |
Aug 16, 2023 | 1.830 | 1.840 | 1.756 | 1.760 | 15,764 | -0.06(-3.56%) |
Aug 15, 2023 | 1.850 | 1.910 | 1.810 | 1.825 | 10,257 | -0.07(-3.95%) |
Aug 14, 2023 | 1.910 | 1.948 | 1.895 | 1.900 | 16,299 | +0.00(+0.00%) |
Aug 11, 2023 | 1.910 | 1.940 | 1.900 | 1.900 | 11,697 | -0.05(-2.56%) |
Aug 10, 2023 | 1.940 | 1.960 | 1.910 | 1.950 | 12,507 | +0.05(+2.63%) |
Aug 09, 2023 | 1.910 | 1.920 | 1.900 | 1.900 | 4,141 | +0.02(+1.06%) |
Aug 08, 2023 | 1.930 | 1.990 | 1.880 | 1.880 | 8,284 | -0.03(-1.57%) |
Aug 07, 2023 | 1.930 | 1.990 | 1.910 | 1.910 | 9,571 | +0.01(+0.53%) |
Aug 04, 2023 | 2.060 | 2.060 | 1.900 | 1.900 | 16,653 | -0.14(-6.63%) |
Aug 03, 2023 | 2.050 | 2.055 | 2.010 | 2.035 | 6,064 | -0.00(-0.25%) |
Aug 02, 2023 | 1.980 | 2.040 | 1.970 | 2.040 | 12,233 | +0.05(+2.51%) |