Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.840 | 1.880 | 1.825 | 1.850 | 311,860 | +0.03(+1.65%) |
Sep 28, 2023 | 1.760 | 1.825 | 1.760 | 1.820 | 241,030 | +0.04(+2.25%) |
Sep 27, 2023 | 1.760 | 1.792 | 1.740 | 1.780 | 293,388 | +0.02(+1.14%) |
Sep 26, 2023 | 1.770 | 1.800 | 1.745 | 1.760 | 324,644 | -0.01(-0.56%) |
Sep 25, 2023 | 1.800 | 1.798 | 1.770 | 1.770 | 195,704 | -0.05(-2.75%) |
Sep 22, 2023 | 1.800 | 1.840 | 1.760 | 1.820 | 321,245 | +0.01(+0.55%) |
Sep 21, 2023 | 1.870 | 1.880 | 1.780 | 1.810 | 420,001 | -0.07(-3.72%) |
Sep 20, 2023 | 1.900 | 1.950 | 1.860 | 1.880 | 344,206 | -0.01(-0.53%) |
Sep 19, 2023 | 1.840 | 1.890 | 1.840 | 1.890 | 187,750 | +0.04(+2.16%) |
Sep 18, 2023 | 1.860 | 1.885 | 1.825 | 1.850 | 216,159 | +0.01(+0.54%) |
Sep 15, 2023 | 1.910 | 1.990 | 1.800 | 1.840 | 2,246,520 | -0.10(-5.15%) |
Sep 14, 2023 | 1.860 | 1.985 | 1.805 | 1.940 | 670,502 | +0.12(+6.59%) |
Sep 13, 2023 | 1.850 | 1.880 | 1.810 | 1.820 | 501,045 | -0.02(-1.09%) |
Sep 12, 2023 | 1.850 | 1.875 | 1.810 | 1.840 | 310,352 | -0.03(-1.60%) |
Sep 11, 2023 | 1.900 | 1.910 | 1.850 | 1.870 | 167,017 | -0.02(-1.06%) |
Sep 08, 2023 | 1.860 | 1.900 | 1.835 | 1.890 | 197,880 | +0.03(+1.61%) |
Sep 07, 2023 | 1.840 | 1.880 | 1.830 | 1.860 | 283,751 | -0.03(-1.59%) |
Sep 06, 2023 | 1.880 | 1.890 | 1.855 | 1.890 | 165,501 | +0.00(+0.00%) |
Sep 05, 2023 | 1.940 | 1.970 | 1.840 | 1.890 | 289,578 | -0.06(-3.08%) |
Sep 01, 2023 | 1.920 | 1.970 | 1.910 | 1.950 | 322,452 | +0.03(+1.56%) |
Aug 31, 2023 | 1.960 | 1.965 | 1.910 | 1.920 | 875,950 | -0.04(-2.04%) |
Aug 30, 2023 | 1.940 | 1.960 | 1.920 | 1.960 | 181,362 | +0.03(+1.55%) |
Aug 29, 2023 | 1.860 | 1.940 | 1.850 | 1.930 | 230,331 | +0.04(+2.12%) |
Aug 28, 2023 | 1.850 | 1.900 | 1.850 | 1.890 | 291,108 | +0.05(+2.72%) |
Aug 25, 2023 | 1.900 | 1.910 | 1.820 | 1.840 | 259,240 | -0.05(-2.65%) |
Aug 24, 2023 | 1.860 | 1.900 | 1.860 | 1.890 | 267,196 | +0.03(+1.61%) |
Aug 23, 2023 | 1.830 | 1.880 | 1.820 | 1.860 | 288,004 | +0.01(+0.54%) |
Aug 22, 2023 | 1.810 | 1.860 | 1.790 | 1.850 | 545,386 | +0.04(+2.21%) |
Aug 21, 2023 | 1.790 | 1.830 | 1.770 | 1.810 | 212,931 | +0.00(+0.00%) |
Aug 18, 2023 | 1.860 | 1.860 | 1.790 | 1.810 | 219,863 | -0.05(-2.69%) |
Aug 17, 2023 | 1.860 | 1.880 | 1.810 | 1.860 | 249,961 | -0.01(-0.53%) |
Aug 16, 2023 | 1.910 | 1.935 | 1.860 | 1.870 | 212,923 | -0.04(-2.09%) |
Aug 15, 2023 | 1.980 | 1.980 | 1.860 | 1.910 | 286,033 | -0.07(-3.54%) |
Aug 14, 2023 | 1.990 | 2.000 | 1.920 | 1.980 | 399,616 | -0.03(-1.49%) |
Aug 11, 2023 | 1.990 | 2.020 | 1.940 | 2.010 | 279,769 | +0.04(+2.03%) |
Aug 10, 2023 | 1.910 | 2.015 | 1.890 | 1.970 | 562,019 | +0.09(+4.79%) |
Aug 09, 2023 | 1.940 | 1.950 | 1.865 | 1.880 | 450,742 | -0.05(-2.59%) |
Aug 08, 2023 | 1.800 | 1.940 | 1.750 | 1.930 | 473,718 | +0.12(+6.63%) |
Aug 07, 2023 | 1.820 | 1.850 | 1.795 | 1.810 | 835,296 | +0.01(+0.56%) |
Aug 04, 2023 | 1.790 | 1.840 | 1.775 | 1.800 | 493,232 | +0.01(+0.56%) |
Aug 03, 2023 | 1.760 | 1.810 | 1.720 | 1.790 | 473,367 | +0.01(+0.56%) |
Aug 02, 2023 | 1.590 | 1.940 | 1.590 | 1.780 | 1,018,373 | +0.11(+6.59%) |
Aug 01, 2023 | 1.680 | 1.700 | 1.651 | 1.670 | 431,143 | -0.01(-0.60%) |
Jul 31, 2023 | 1.650 | 1.725 | 1.650 | 1.680 | 705,094 | +0.03(+1.82%) |
Jul 28, 2023 | 1.540 | 1.660 | 1.540 | 1.650 | 558,594 | +0.12(+7.84%) |
Jul 27, 2023 | 1.530 | 1.600 | 1.530 | 1.530 | 451,464 | -0.01(-0.65%) |
Jul 26, 2023 | 1.530 | 1.565 | 1.510 | 1.540 | 231,904 | +0.01(+0.65%) |
Jul 25, 2023 | 1.550 | 1.570 | 1.510 | 1.530 | 342,360 | -0.01(-0.65%) |
Jul 24, 2023 | 1.540 | 1.575 | 1.530 | 1.540 | 226,140 | -0.02(-1.28%) |
Jul 21, 2023 | 1.600 | 1.610 | 1.540 | 1.560 | 386,639 | -0.03(-1.89%) |
Jul 20, 2023 | 1.660 | 1.661 | 1.570 | 1.590 | 305,473 | -0.08(-4.79%) |
Jul 19, 2023 | 1.660 | 1.710 | 1.660 | 1.670 | 221,804 | +0.00(+0.00%) |
Jul 18, 2023 | 1.660 | 1.675 | 1.625 | 1.670 | 576,534 | +0.02(+1.21%) |
Jul 17, 2023 | 1.620 | 1.650 | 1.595 | 1.650 | 431,733 | +0.02(+1.23%) |
Jul 14, 2023 | 1.680 | 1.680 | 1.625 | 1.630 | 316,245 | -0.03(-1.81%) |
Jul 13, 2023 | 1.650 | 1.670 | 1.595 | 1.660 | 589,501 | +0.04(+2.47%) |
Jul 12, 2023 | 1.650 | 1.650 | 1.610 | 1.620 | 838,480 | -0.01(-0.61%) |
Jul 11, 2023 | 1.600 | 1.645 | 1.585 | 1.630 | 1,193,896 | +0.05(+3.16%) |
Jul 10, 2023 | 1.530 | 1.610 | 1.520 | 1.580 | 652,428 | +0.02(+1.28%) |
Jul 07, 2023 | 1.510 | 1.570 | 1.500 | 1.560 | 452,860 | +0.05(+3.31%) |
Jul 06, 2023 | 1.480 | 1.510 | 1.420 | 1.510 | 738,480 | +0.00(+0.00%) |
Jul 05, 2023 | 1.520 | 1.540 | 1.480 | 1.510 | 623,109 | +0.01(+0.67%) |