Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.151 | 1.166 | 1.122 | 1.122 | 136,010 | -0.04(-3.33%) |
Sep 28, 2023 | 1.161 | 1.171 | 1.142 | 1.161 | 59,970 | +0.02(+1.69%) |
Sep 27, 2023 | 1.171 | 1.171 | 1.137 | 1.142 | 187,597 | -0.02(-1.67%) |
Sep 26, 2023 | 1.219 | 1.219 | 1.161 | 1.161 | 150,294 | -0.05(-4.00%) |
Sep 25, 2023 | 1.219 | 1.229 | 1.195 | 1.209 | 79,315 | -0.03(-2.34%) |
Sep 22, 2023 | 1.238 | 1.248 | 1.229 | 1.238 | 77,435 | +0.00(+0.00%) |
Sep 21, 2023 | 1.248 | 1.248 | 1.229 | 1.238 | 229,622 | +0.00(+0.00%) |
Sep 20, 2023 | 1.248 | 1.282 | 1.229 | 1.238 | 217,361 | -0.01(-0.78%) |
Sep 19, 2023 | 1.200 | 1.267 | 1.190 | 1.248 | 272,243 | +0.06(+4.88%) |
Sep 18, 2023 | 1.238 | 1.238 | 1.180 | 1.190 | 128,462 | -0.02(-1.60%) |
Sep 15, 2023 | 1.209 | 1.238 | 1.209 | 1.209 | 155,464 | -0.01(-0.79%) |
Sep 14, 2023 | 1.200 | 1.238 | 1.200 | 1.219 | 157,026 | +0.01(+0.80%) |
Sep 13, 2023 | 1.209 | 1.238 | 1.209 | 1.209 | 115,135 | -0.02(-1.57%) |
Sep 12, 2023 | 1.267 | 1.281 | 1.180 | 1.229 | 263,231 | -0.05(-3.79%) |
Sep 11, 2023 | 1.287 | 1.316 | 1.267 | 1.277 | 154,807 | -0.01(-0.75%) |
Sep 08, 2023 | 1.442 | 1.442 | 1.287 | 1.287 | 318,722 | -0.13(-8.90%) |
Sep 07, 2023 | 1.471 | 1.500 | 1.403 | 1.413 | 423,691 | -0.06(-3.95%) |
Sep 06, 2023 | 1.461 | 1.490 | 1.451 | 1.471 | 331,452 | +0.01(+0.66%) |
Sep 05, 2023 | 1.509 | 1.519 | 1.461 | 1.461 | 138,731 | -0.07(-4.43%) |
Sep 01, 2023 | 1.558 | 1.562 | 1.504 | 1.529 | 359,427 | -0.03(-1.86%) |
Aug 31, 2023 | 1.529 | 1.582 | 1.509 | 1.558 | 350,410 | +0.02(+1.26%) |
Aug 30, 2023 | 1.509 | 1.567 | 1.509 | 1.538 | 68,330 | +0.02(+1.27%) |
Aug 29, 2023 | 1.519 | 1.538 | 1.519 | 1.519 | 51,367 | -0.02(-1.26%) |
Aug 28, 2023 | 1.529 | 1.562 | 1.529 | 1.538 | 107,832 | +0.01(+0.63%) |
Aug 25, 2023 | 1.558 | 1.562 | 1.519 | 1.529 | 181,558 | +0.01(+0.64%) |
Aug 24, 2023 | 1.558 | 1.577 | 1.519 | 1.519 | 277,180 | -0.02(-1.26%) |
Aug 23, 2023 | 1.548 | 1.577 | 1.529 | 1.538 | 268,023 | +0.00(+0.00%) |
Aug 22, 2023 | 1.587 | 1.587 | 1.533 | 1.538 | 479,856 | -0.05(-3.05%) |
Aug 21, 2023 | 1.577 | 1.621 | 1.543 | 1.587 | 1,133,795 | +0.01(+0.61%) |
Aug 18, 2023 | 1.596 | 1.625 | 1.562 | 1.577 | 535,896 | -0.02(-1.21%) |
Aug 17, 2023 | 1.587 | 1.616 | 1.545 | 1.596 | 670,936 | -0.01(-0.60%) |
Aug 16, 2023 | 1.567 | 1.606 | 1.523 | 1.606 | 831,705 | +0.02(+1.22%) |
Aug 15, 2023 | 1.606 | 1.606 | 1.533 | 1.587 | 856,517 | -0.03(-1.80%) |
Aug 14, 2023 | 1.616 | 1.630 | 1.577 | 1.616 | 751,705 | +0.01(+0.60%) |
Aug 11, 2023 | 1.703 | 1.712 | 1.567 | 1.606 | 650,133 | -0.11(-6.21%) |
Aug 10, 2023 | 1.654 | 1.717 | 1.621 | 1.712 | 913,545 | +0.06(+3.51%) |
Aug 09, 2023 | 1.645 | 1.681 | 1.601 | 1.654 | 629,342 | +0.01(+0.59%) |
Aug 08, 2023 | 1.693 | 1.693 | 1.616 | 1.645 | 798,331 | -0.06(-3.41%) |
Aug 07, 2023 | 1.712 | 1.722 | 1.664 | 1.703 | 726,283 | -0.02(-1.12%) |
Aug 04, 2023 | 1.722 | 1.770 | 1.708 | 1.722 | 676,694 | -0.03(-1.66%) |
Aug 03, 2023 | 1.770 | 1.770 | 1.703 | 1.751 | 817,751 | +0.03(+1.69%) |
Aug 02, 2023 | 1.770 | 1.785 | 1.712 | 1.722 | 714,853 | -0.05(-2.73%) |
Aug 01, 2023 | 1.751 | 1.800 | 1.722 | 1.770 | 914,869 | -0.02(-1.08%) |
Jul 31, 2023 | 1.809 | 1.838 | 1.756 | 1.790 | 829,313 | -0.03(-1.60%) |
Jul 28, 2023 | 1.829 | 1.838 | 1.751 | 1.819 | 1,263,168 | -0.01(-0.53%) |
Jul 27, 2023 | 1.877 | 1.877 | 1.751 | 1.829 | 955,744 | -0.03(-1.56%) |
Jul 26, 2023 | 1.867 | 1.867 | 1.751 | 1.858 | 858,998 | +0.00(+0.00%) |
Jul 25, 2023 | 1.974 | 1.993 | 1.820 | 1.858 | 684,605 | -0.12(-5.88%) |
Jul 24, 2023 | 1.935 | 1.983 | 1.838 | 1.974 | 848,337 | +0.04(+2.00%) |
Jul 21, 2023 | 1.838 | 1.945 | 1.800 | 1.935 | 912,049 | +0.08(+4.17%) |
Jul 20, 2023 | 1.896 | 1.925 | 1.829 | 1.858 | 691,294 | -0.03(-1.54%) |
Jul 19, 2023 | 1.935 | 1.974 | 1.858 | 1.887 | 764,051 | -0.01(-0.51%) |
Jul 18, 2023 | 1.896 | 1.916 | 1.849 | 1.896 | 662,828 | +0.01(+0.51%) |
Jul 17, 2023 | 1.993 | 2.037 | 1.843 | 1.887 | 921,138 | -0.09(-4.41%) |
Jul 14, 2023 | 2.090 | 2.128 | 1.964 | 1.974 | 1,011,969 | -0.11(-5.12%) |
Jul 13, 2023 | 2.003 | 2.099 | 1.988 | 2.080 | 869,545 | +0.08(+3.86%) |
Jul 12, 2023 | 1.964 | 2.017 | 1.925 | 2.003 | 794,145 | +0.03(+1.47%) |
Jul 11, 2023 | 1.983 | 2.041 | 1.920 | 1.974 | 932,671 | -0.01(-0.49%) |
Jul 10, 2023 | 1.974 | 2.046 | 1.945 | 1.983 | 1,469,957 | +0.00(+0.00%) |
Jul 07, 2023 | 1.809 | 1.993 | 1.809 | 1.983 | 1,744,270 | +0.14(+7.33%) |
Jul 06, 2023 | 1.896 | 1.925 | 1.800 | 1.848 | 996,327 | -0.07(-3.54%) |
Jul 05, 2023 | 1.945 | 1.959 | 1.829 | 1.916 | 2,021,467 | -0.02(-1.00%) |