Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.130 | 1.180 | 1.110 | 1.150 | 50,004 | +0.05(+4.55%) |
Oct 30, 2023 | 1.050 | 1.100 | 1.000 | 1.100 | 112,928 | +0.08(+7.84%) |
Oct 27, 2023 | 1.150 | 1.150 | 0.9501 | 1.020 | 238,158 | -0.10(-8.93%) |
Oct 26, 2023 | 1.290 | 1.300 | 1.100 | 1.120 | 84,703 | -0.15(-11.81%) |
Oct 25, 2023 | 1.280 | 1.330 | 1.250 | 1.270 | 26,841 | -0.02(-1.79%) |
Oct 24, 2023 | 1.320 | 1.370 | 1.280 | 1.293 | 57,675 | -0.02(-1.29%) |
Oct 23, 2023 | 1.330 | 1.380 | 1.300 | 1.310 | 41,927 | -0.02(-1.50%) |
Oct 20, 2023 | 1.320 | 1.390 | 1.320 | 1.330 | 19,535 | -0.02(-1.48%) |
Oct 19, 2023 | 1.430 | 1.430 | 1.330 | 1.350 | 52,873 | -0.08(-5.92%) |
Oct 18, 2023 | 1.480 | 1.480 | 1.420 | 1.435 | 11,091 | -0.04(-3.04%) |
Oct 17, 2023 | 1.410 | 1.500 | 1.410 | 1.480 | 23,359 | +0.02(+1.37%) |
Oct 16, 2023 | 1.490 | 1.500 | 1.420 | 1.460 | 14,948 | +0.01(+0.69%) |
Oct 13, 2023 | 1.430 | 1.510 | 1.410 | 1.450 | 34,920 | -0.04(-2.68%) |
Oct 12, 2023 | 1.540 | 1.540 | 1.480 | 1.490 | 26,322 | -0.08(-5.10%) |
Oct 11, 2023 | 1.580 | 1.580 | 1.531 | 1.570 | 12,748 | -0.02(-1.26%) |
Oct 10, 2023 | 1.680 | 1.720 | 1.565 | 1.590 | 114,217 | -0.07(-4.22%) |
Oct 09, 2023 | 1.470 | 1.660 | 1.470 | 1.660 | 12,931 | +0.09(+5.73%) |
Oct 06, 2023 | 1.515 | 1.590 | 1.510 | 1.570 | 10,280 | +0.07(+4.67%) |
Oct 05, 2023 | 1.500 | 1.530 | 1.458 | 1.500 | 36,425 | +0.02(+1.35%) |
Oct 04, 2023 | 1.500 | 1.520 | 1.450 | 1.480 | 45,621 | -0.04(-2.63%) |
Oct 03, 2023 | 1.590 | 1.620 | 1.520 | 1.520 | 42,080 | -0.10(-6.17%) |
Oct 02, 2023 | 1.620 | 1.620 | 1.550 | 1.620 | 24,942 | +0.05(+3.18%) |
Sep 29, 2023 | 1.620 | 1.650 | 1.570 | 1.570 | 30,595 | -0.01(-0.63%) |
Sep 28, 2023 | 1.580 | 1.610 | 1.535 | 1.580 | 70,854 | -0.02(-1.25%) |
Sep 27, 2023 | 1.550 | 1.600 | 1.520 | 1.600 | 26,014 | +0.08(+5.26%) |
Sep 26, 2023 | 1.520 | 1.560 | 1.510 | 1.520 | 12,797 | -0.04(-2.56%) |
Sep 25, 2023 | 1.520 | 1.580 | 1.540 | 1.560 | 55,503 | +0.04(+2.54%) |
Sep 22, 2023 | 1.530 | 1.550 | 1.520 | 1.521 | 44,427 | -0.01(-0.57%) |
Sep 21, 2023 | 1.520 | 1.550 | 1.500 | 1.530 | 89,963 | -0.01(-0.65%) |
Sep 20, 2023 | 1.520 | 1.560 | 1.510 | 1.540 | 78,947 | +0.01(+0.65%) |
Sep 19, 2023 | 1.510 | 1.530 | 1.500 | 1.530 | 15,953 | +0.03(+2.00%) |
Sep 18, 2023 | 1.560 | 1.590 | 1.500 | 1.500 | 78,335 | -0.07(-4.46%) |
Sep 15, 2023 | 1.590 | 1.620 | 1.570 | 1.570 | 13,287 | -0.02(-1.26%) |
Sep 14, 2023 | 1.600 | 1.600 | 1.550 | 1.590 | 21,642 | +0.02(+1.27%) |
Sep 13, 2023 | 1.590 | 1.594 | 1.550 | 1.570 | 33,366 | -0.03(-1.88%) |
Sep 12, 2023 | 1.610 | 1.630 | 1.560 | 1.600 | 26,414 | +0.01(+0.63%) |
Sep 11, 2023 | 1.600 | 1.635 | 1.580 | 1.590 | 59,967 | -0.02(-1.24%) |
Sep 08, 2023 | 1.620 | 1.650 | 1.580 | 1.610 | 100,432 | -0.03(-1.83%) |
Sep 07, 2023 | 1.650 | 1.650 | 1.570 | 1.640 | 97,098 | -0.01(-0.61%) |
Sep 06, 2023 | 1.670 | 1.695 | 1.570 | 1.650 | 72,561 | -0.04(-2.37%) |
Sep 05, 2023 | 1.870 | 1.870 | 1.650 | 1.690 | 79,993 | -0.09(-5.06%) |
Sep 01, 2023 | 1.500 | 1.800 | 1.500 | 1.780 | 160,886 | +0.29(+19.46%) |
Aug 31, 2023 | 1.510 | 1.540 | 1.470 | 1.490 | 115,523 | -0.01(-0.67%) |
Aug 30, 2023 | 1.590 | 1.600 | 1.490 | 1.500 | 99,457 | -0.08(-5.06%) |
Aug 29, 2023 | 1.650 | 1.650 | 1.510 | 1.580 | 64,913 | -0.07(-4.24%) |
Aug 28, 2023 | 1.740 | 1.750 | 1.620 | 1.650 | 26,578 | -0.07(-4.07%) |
Aug 25, 2023 | 1.690 | 1.780 | 1.690 | 1.720 | 27,448 | +0.04(+2.38%) |
Aug 24, 2023 | 1.780 | 1.800 | 1.680 | 1.680 | 38,841 | -0.10(-5.62%) |
Aug 23, 2023 | 1.770 | 1.830 | 1.770 | 1.780 | 14,203 | -0.01(-0.56%) |
Aug 22, 2023 | 1.800 | 1.820 | 1.760 | 1.790 | 17,835 | +0.01(+0.56%) |
Aug 21, 2023 | 1.760 | 1.800 | 1.730 | 1.780 | 27,837 | +0.01(+0.56%) |
Aug 18, 2023 | 1.780 | 1.930 | 1.730 | 1.770 | 254,053 | -0.04(-2.21%) |
Aug 17, 2023 | 1.880 | 1.940 | 1.790 | 1.810 | 130,426 | -0.12(-6.22%) |
Aug 16, 2023 | 1.910 | 1.980 | 1.910 | 1.930 | 70,333 | -0.05(-2.53%) |
Aug 15, 2023 | 1.980 | 2.090 | 1.970 | 1.980 | 81,244 | -0.01(-0.50%) |
Aug 14, 2023 | 1.890 | 2.130 | 1.810 | 1.990 | 190,147 | -0.08(-3.88%) |
Aug 11, 2023 | 2.010 | 2.130 | 1.980 | 2.070 | 125,434 | -0.21(-9.04%) |
Aug 10, 2023 | 2.670 | 2.822 | 2.067 | 2.276 | 1,229,102 | +0.06(+2.89%) |
Aug 09, 2023 | 2.130 | 2.217 | 2.070 | 2.212 | 28,225 | +0.11(+5.34%) |
Aug 08, 2023 | 2.130 | 2.190 | 2.040 | 2.100 | 32,348 | -0.00(-0.03%) |
Aug 07, 2023 | 2.160 | 2.250 | 2.100 | 2.101 | 27,028 | -0.15(-6.62%) |
Aug 04, 2023 | 2.163 | 2.265 | 2.130 | 2.249 | 22,062 | +0.05(+2.15%) |
Aug 03, 2023 | 2.100 | 2.250 | 2.100 | 2.202 | 10,042 | +0.07(+3.38%) |
Aug 02, 2023 | 2.190 | 2.190 | 2.103 | 2.130 | 21,067 | -0.00(-0.15%) |