Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.480 | 1.518 | 1.344 | 1.500 | 39,110 | +0.02(+1.35%) |
Sep 28, 2023 | 1.420 | 1.500 | 1.420 | 1.480 | 26,399 | +0.07(+4.96%) |
Sep 27, 2023 | 1.470 | 1.500 | 1.350 | 1.410 | 44,421 | -0.09(-6.00%) |
Sep 26, 2023 | 1.570 | 1.610 | 1.450 | 1.500 | 36,546 | +0.00(+0.00%) |
Sep 25, 2023 | 1.480 | 1.620 | 1.500 | 1.500 | 45,232 | -0.03(-1.96%) |
Sep 22, 2023 | 1.600 | 1.600 | 1.460 | 1.530 | 68,348 | -0.07(-4.38%) |
Sep 21, 2023 | 1.650 | 1.670 | 1.550 | 1.600 | 45,355 | +0.07(+4.58%) |
Sep 20, 2023 | 1.720 | 1.720 | 1.530 | 1.530 | 83,513 | -0.18(-10.53%) |
Sep 19, 2023 | 1.660 | 1.764 | 1.630 | 1.710 | 16,362 | +0.01(+0.59%) |
Sep 18, 2023 | 1.740 | 1.740 | 1.640 | 1.700 | 28,276 | -0.07(-3.95%) |
Sep 15, 2023 | 1.730 | 1.800 | 1.680 | 1.770 | 25,596 | +0.04(+2.31%) |
Sep 14, 2023 | 1.760 | 1.800 | 1.670 | 1.730 | 16,539 | +0.06(+3.59%) |
Sep 13, 2023 | 1.810 | 1.820 | 1.670 | 1.670 | 31,080 | -0.08(-4.57%) |
Sep 12, 2023 | 1.720 | 1.850 | 1.710 | 1.750 | 37,446 | +0.03(+1.74%) |
Sep 11, 2023 | 1.810 | 1.820 | 1.715 | 1.720 | 30,511 | -0.06(-3.37%) |
Sep 08, 2023 | 1.760 | 1.839 | 1.700 | 1.780 | 30,924 | +0.01(+0.56%) |
Sep 07, 2023 | 1.740 | 1.805 | 1.740 | 1.770 | 5,373 | +0.01(+0.57%) |
Sep 06, 2023 | 1.830 | 1.860 | 1.750 | 1.760 | 15,947 | -0.01(-0.81%) |
Sep 05, 2023 | 1.835 | 1.835 | 1.740 | 1.774 | 16,211 | -0.08(-4.09%) |
Sep 01, 2023 | 1.950 | 1.970 | 1.750 | 1.850 | 63,284 | -0.08(-4.15%) |
Aug 31, 2023 | 1.940 | 1.998 | 1.880 | 1.930 | 8,558 | -0.03(-1.53%) |
Aug 30, 2023 | 1.860 | 2.000 | 1.810 | 1.960 | 13,524 | +0.02(+1.03%) |
Aug 29, 2023 | 1.880 | 1.960 | 1.800 | 1.940 | 14,038 | +0.09(+4.86%) |
Aug 28, 2023 | 1.850 | 1.940 | 1.800 | 1.850 | 14,260 | -0.02(-1.07%) |
Aug 25, 2023 | 2.010 | 2.050 | 1.870 | 1.870 | 21,579 | -0.17(-8.33%) |
Aug 24, 2023 | 2.060 | 2.060 | 1.980 | 2.040 | 6,952 | -0.03(-1.45%) |
Aug 23, 2023 | 1.930 | 2.070 | 1.910 | 2.070 | 27,006 | +0.16(+8.38%) |
Aug 22, 2023 | 2.130 | 2.200 | 1.900 | 1.910 | 22,712 | -0.08(-4.02%) |
Aug 21, 2023 | 1.900 | 2.048 | 1.895 | 1.990 | 54,773 | +0.13(+6.99%) |
Aug 18, 2023 | 1.860 | 1.940 | 1.770 | 1.860 | 53,761 | -0.03(-1.59%) |
Aug 17, 2023 | 1.830 | 1.910 | 1.745 | 1.890 | 32,591 | +0.16(+9.25%) |
Aug 16, 2023 | 1.620 | 1.870 | 1.620 | 1.730 | 56,116 | +0.13(+8.12%) |
Aug 15, 2023 | 1.700 | 1.740 | 1.530 | 1.600 | 122,186 | -0.07(-4.19%) |
Aug 14, 2023 | 1.800 | 1.800 | 1.610 | 1.670 | 49,610 | -0.15(-8.40%) |
Aug 11, 2023 | 1.820 | 1.910 | 1.700 | 1.823 | 38,684 | +0.01(+0.72%) |
Aug 10, 2023 | 1.800 | 1.850 | 1.750 | 1.810 | 17,843 | +0.04(+2.26%) |
Aug 09, 2023 | 1.830 | 1.880 | 1.770 | 1.770 | 17,242 | -0.06(-3.28%) |
Aug 08, 2023 | 2.015 | 2.015 | 1.780 | 1.830 | 40,173 | -0.07(-3.68%) |
Aug 07, 2023 | 1.980 | 1.980 | 1.890 | 1.900 | 25,633 | -0.14(-6.86%) |
Aug 04, 2023 | 2.050 | 2.110 | 1.900 | 2.040 | 24,536 | -0.07(-3.32%) |
Aug 03, 2023 | 1.995 | 2.191 | 1.870 | 2.110 | 13,625 | +0.12(+6.03%) |
Aug 02, 2023 | 1.980 | 2.000 | 1.900 | 1.990 | 26,749 | +0.01(+0.51%) |
Aug 01, 2023 | 2.050 | 2.090 | 1.950 | 1.980 | 19,113 | -0.05(-2.46%) |
Jul 31, 2023 | 1.915 | 2.110 | 1.854 | 2.030 | 134,251 | +0.11(+5.73%) |
Jul 28, 2023 | 1.820 | 1.930 | 1.720 | 1.920 | 85,925 | +0.16(+9.09%) |
Jul 27, 2023 | 1.960 | 1.960 | 1.750 | 1.760 | 92,154 | -0.15(-7.85%) |
Jul 26, 2023 | 1.950 | 2.040 | 1.850 | 1.910 | 67,409 | -0.03(-1.55%) |
Jul 25, 2023 | 2.050 | 2.200 | 1.940 | 1.940 | 33,550 | -0.11(-5.37%) |
Jul 24, 2023 | 2.160 | 2.190 | 2.040 | 2.050 | 37,886 | -0.10(-4.65%) |
Jul 21, 2023 | 2.290 | 2.290 | 2.150 | 2.150 | 15,371 | -0.10(-4.44%) |
Jul 20, 2023 | 2.160 | 2.270 | 2.150 | 2.250 | 31,177 | +0.09(+4.17%) |
Jul 19, 2023 | 2.220 | 2.260 | 2.150 | 2.160 | 11,513 | -0.04(-1.82%) |
Jul 18, 2023 | 2.100 | 2.220 | 2.050 | 2.200 | 19,247 | +0.08(+3.53%) |
Jul 17, 2023 | 2.240 | 2.240 | 2.040 | 2.125 | 41,726 | -0.02(-0.70%) |
Jul 14, 2023 | 2.200 | 2.290 | 2.130 | 2.140 | 33,906 | -0.15(-6.55%) |
Jul 13, 2023 | 2.500 | 2.500 | 2.150 | 2.290 | 70,558 | +0.01(+0.44%) |
Jul 12, 2023 | 2.400 | 2.420 | 2.280 | 2.280 | 20,967 | -0.12(-5.00%) |
Jul 11, 2023 | 2.460 | 2.460 | 2.250 | 2.400 | 19,932 | +0.03(+1.27%) |
Jul 10, 2023 | 2.500 | 2.500 | 2.320 | 2.370 | 14,448 | -0.04(-1.66%) |
Jul 07, 2023 | 2.460 | 2.500 | 2.350 | 2.410 | 37,273 | -0.01(-0.41%) |
Jul 06, 2023 | 2.660 | 2.660 | 2.420 | 2.420 | 28,809 | -0.12(-4.72%) |
Jul 05, 2023 | 2.560 | 2.660 | 2.520 | 2.540 | 14,299 | -0.01(-0.39%) |