Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.500 | 1.560 | 1.500 | 1.530 | 135,613 | +0.03(+2.00%) |
Sep 28, 2023 | 1.520 | 1.520 | 1.480 | 1.500 | 96,961 | -0.02(-1.32%) |
Sep 27, 2023 | 1.520 | 1.570 | 1.490 | 1.520 | 216,051 | -0.01(-0.65%) |
Sep 26, 2023 | 1.500 | 1.580 | 1.500 | 1.530 | 179,464 | +0.03(+2.00%) |
Sep 25, 2023 | 1.600 | 1.530 | 1.480 | 1.500 | 280,951 | -0.08(-5.06%) |
Sep 22, 2023 | 1.630 | 1.635 | 1.550 | 1.580 | 248,378 | -0.05(-3.07%) |
Sep 21, 2023 | 1.670 | 1.670 | 1.540 | 1.630 | 532,433 | -0.08(-4.68%) |
Sep 20, 2023 | 1.650 | 1.783 | 1.610 | 1.710 | 811,473 | +0.18(+11.76%) |
Sep 19, 2023 | 1.540 | 1.570 | 1.500 | 1.530 | 186,925 | -0.02(-1.29%) |
Sep 18, 2023 | 1.620 | 1.650 | 1.550 | 1.550 | 170,206 | -0.07(-4.32%) |
Sep 15, 2023 | 1.610 | 1.640 | 1.560 | 1.620 | 339,641 | +0.01(+0.62%) |
Sep 14, 2023 | 1.660 | 1.716 | 1.580 | 1.610 | 179,506 | -0.05(-3.01%) |
Sep 13, 2023 | 1.680 | 1.780 | 1.640 | 1.660 | 233,394 | +0.00(+0.00%) |
Sep 12, 2023 | 1.570 | 1.700 | 1.560 | 1.660 | 246,665 | +0.09(+5.73%) |
Sep 11, 2023 | 1.490 | 1.660 | 1.470 | 1.570 | 251,149 | +0.07(+4.67%) |
Sep 08, 2023 | 1.580 | 1.580 | 1.470 | 1.500 | 225,643 | -0.08(-5.06%) |
Sep 07, 2023 | 1.550 | 1.620 | 1.520 | 1.580 | 234,811 | +0.00(+0.00%) |
Sep 06, 2023 | 1.640 | 1.640 | 1.570 | 1.580 | 283,678 | -0.07(-4.24%) |
Sep 05, 2023 | 1.670 | 1.670 | 1.625 | 1.650 | 153,085 | -0.02(-1.20%) |
Sep 01, 2023 | 1.650 | 1.690 | 1.635 | 1.670 | 107,950 | +0.03(+1.83%) |
Aug 31, 2023 | 1.650 | 1.690 | 1.630 | 1.640 | 117,836 | -0.01(-0.61%) |
Aug 30, 2023 | 1.670 | 1.700 | 1.650 | 1.650 | 127,900 | -0.05(-2.94%) |
Aug 29, 2023 | 1.710 | 1.770 | 1.690 | 1.700 | 139,588 | -0.02(-1.16%) |
Aug 28, 2023 | 1.790 | 1.790 | 1.700 | 1.720 | 172,861 | -0.07(-3.91%) |
Aug 25, 2023 | 1.800 | 1.820 | 1.730 | 1.790 | 201,319 | +0.00(+0.00%) |
Aug 24, 2023 | 1.800 | 1.839 | 1.760 | 1.790 | 122,939 | +0.00(+0.00%) |
Aug 23, 2023 | 1.760 | 1.860 | 1.710 | 1.790 | 181,867 | +0.03(+1.70%) |
Aug 22, 2023 | 1.820 | 1.820 | 1.690 | 1.760 | 207,344 | -0.01(-0.56%) |
Aug 21, 2023 | 1.740 | 1.830 | 1.730 | 1.770 | 166,856 | +0.03(+1.72%) |
Aug 18, 2023 | 1.740 | 1.800 | 1.630 | 1.740 | 251,555 | +0.00(+0.00%) |
Aug 17, 2023 | 1.790 | 1.860 | 1.730 | 1.740 | 221,925 | -0.08(-4.40%) |
Aug 16, 2023 | 1.850 | 1.890 | 1.810 | 1.820 | 167,595 | -0.03(-1.62%) |
Aug 15, 2023 | 1.820 | 1.970 | 1.820 | 1.850 | 251,934 | +0.00(+0.00%) |
Aug 14, 2023 | 1.920 | 1.920 | 1.826 | 1.850 | 339,488 | -0.09(-4.64%) |
Aug 11, 2023 | 1.930 | 1.960 | 1.880 | 1.940 | 235,981 | -0.01(-0.51%) |
Aug 10, 2023 | 2.010 | 2.090 | 1.920 | 1.950 | 370,390 | -0.06(-2.99%) |
Aug 09, 2023 | 1.970 | 2.060 | 1.940 | 2.010 | 247,293 | +0.07(+3.61%) |
Aug 08, 2023 | 2.170 | 2.170 | 1.770 | 1.940 | 771,284 | -0.11(-5.37%) |
Aug 07, 2023 | 2.060 | 2.073 | 1.890 | 2.050 | 676,781 | -0.04(-1.91%) |
Aug 04, 2023 | 2.220 | 2.239 | 2.011 | 2.090 | 514,374 | -0.09(-4.13%) |
Aug 03, 2023 | 2.200 | 2.230 | 2.150 | 2.180 | 311,859 | +0.01(+0.46%) |
Aug 02, 2023 | 2.240 | 2.290 | 2.090 | 2.170 | 565,468 | -0.07(-3.13%) |
Aug 01, 2023 | 2.280 | 2.280 | 2.080 | 2.240 | 639,839 | +0.05(+2.28%) |
Jul 31, 2023 | 2.000 | 2.270 | 2.000 | 2.190 | 1,372,288 | +0.27(+14.06%) |
Jul 28, 2023 | 1.750 | 1.930 | 1.720 | 1.920 | 973,121 | +0.22(+12.94%) |
Jul 27, 2023 | 1.710 | 1.780 | 1.685 | 1.700 | 406,020 | +0.00(+0.00%) |
Jul 26, 2023 | 1.600 | 1.710 | 1.590 | 1.700 | 308,584 | +0.10(+6.25%) |
Jul 25, 2023 | 1.560 | 1.650 | 1.560 | 1.600 | 372,770 | +0.05(+3.23%) |
Jul 24, 2023 | 1.560 | 1.660 | 1.550 | 1.550 | 319,097 | -0.03(-1.90%) |
Jul 21, 2023 | 1.600 | 1.610 | 1.530 | 1.580 | 225,101 | -0.02(-1.25%) |
Jul 20, 2023 | 1.690 | 1.690 | 1.590 | 1.600 | 287,056 | -0.08(-4.76%) |
Jul 19, 2023 | 1.650 | 1.728 | 1.630 | 1.680 | 236,010 | +0.04(+2.44%) |
Jul 18, 2023 | 1.620 | 1.665 | 1.590 | 1.640 | 187,998 | +0.03(+1.86%) |
Jul 17, 2023 | 1.560 | 1.650 | 1.530 | 1.610 | 301,837 | +0.05(+3.21%) |
Jul 14, 2023 | 1.630 | 1.650 | 1.550 | 1.560 | 293,715 | -0.08(-4.88%) |
Jul 13, 2023 | 1.650 | 1.675 | 1.610 | 1.640 | 231,651 | +0.02(+1.23%) |
Jul 12, 2023 | 1.600 | 1.675 | 1.600 | 1.620 | 313,432 | +0.01(+0.62%) |
Jul 11, 2023 | 1.660 | 1.660 | 1.590 | 1.610 | 284,404 | -0.04(-2.42%) |
Jul 10, 2023 | 1.650 | 1.700 | 1.590 | 1.650 | 264,111 | -0.01(-0.60%) |
Jul 07, 2023 | 1.690 | 1.705 | 1.600 | 1.660 | 273,151 | -0.04(-2.35%) |
Jul 06, 2023 | 1.680 | 1.740 | 1.600 | 1.700 | 417,608 | +0.04(+2.41%) |
Jul 05, 2023 | 1.610 | 1.780 | 1.575 | 1.660 | 882,315 | +0.05(+3.11%) |