Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.140 | 1.210 | 1.110 | 1.180 | 609,984 | +0.05(+4.42%) |
Nov 29, 2023 | 1.140 | 1.175 | 1.100 | 1.130 | 365,885 | +0.02(+1.80%) |
Nov 28, 2023 | 1.180 | 1.180 | 1.100 | 1.110 | 238,534 | -0.07(-5.93%) |
Nov 27, 2023 | 1.190 | 1.190 | 1.150 | 1.180 | 199,264 | -0.01(-0.84%) |
Nov 24, 2023 | 1.150 | 1.190 | 1.150 | 1.190 | 215,790 | +0.04(+3.48%) |
Nov 22, 2023 | 1.140 | 1.180 | 1.120 | 1.150 | 136,614 | +0.00(+0.00%) |
Nov 21, 2023 | 1.190 | 1.190 | 1.100 | 1.150 | 170,679 | -0.02(-1.71%) |
Nov 20, 2023 | 1.220 | 1.240 | 1.150 | 1.170 | 170,180 | -0.03(-2.50%) |
Nov 17, 2023 | 1.180 | 1.215 | 1.140 | 1.200 | 311,348 | +0.03(+2.56%) |
Nov 16, 2023 | 1.200 | 1.200 | 1.100 | 1.170 | 252,919 | -0.04(-3.31%) |
Nov 15, 2023 | 1.190 | 1.330 | 1.190 | 1.210 | 435,281 | +0.03(+2.54%) |
Nov 14, 2023 | 1.260 | 1.260 | 1.160 | 1.180 | 547,957 | +0.00(+0.00%) |
Nov 13, 2023 | 1.200 | 1.230 | 1.101 | 1.180 | 294,865 | -0.02(-1.67%) |
Nov 10, 2023 | 1.270 | 1.270 | 1.200 | 1.200 | 206,191 | -0.05(-4.00%) |
Nov 09, 2023 | 1.300 | 1.315 | 1.240 | 1.250 | 367,926 | -0.08(-6.02%) |
Nov 08, 2023 | 1.380 | 1.380 | 1.265 | 1.330 | 180,711 | +0.02(+1.14%) |
Nov 07, 2023 | 1.410 | 1.460 | 1.300 | 1.315 | 291,764 | -0.11(-8.04%) |
Nov 06, 2023 | 1.690 | 1.690 | 1.380 | 1.430 | 356,283 | -0.22(-13.33%) |
Nov 03, 2023 | 1.520 | 1.685 | 1.520 | 1.650 | 387,809 | +0.17(+11.49%) |
Nov 02, 2023 | 1.330 | 1.480 | 1.310 | 1.480 | 247,147 | +0.18(+13.85%) |
Nov 01, 2023 | 1.330 | 1.350 | 1.260 | 1.300 | 232,242 | -0.02(-1.52%) |
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%) |