Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.190 | 1.222 | 1.140 | 1.160 | 17,413 | +0.02(+1.75%) |
Sep 28, 2023 | 1.120 | 1.215 | 1.120 | 1.140 | 26,692 | +0.02(+1.79%) |
Sep 27, 2023 | 1.110 | 1.170 | 1.100 | 1.120 | 27,631 | +0.00(+0.00%) |
Sep 26, 2023 | 1.140 | 1.200 | 1.120 | 1.120 | 27,870 | +0.00(+0.00%) |
Sep 25, 2023 | 1.150 | 1.140 | 1.120 | 1.120 | 20,746 | -0.03(-2.61%) |
Sep 22, 2023 | 1.250 | 1.250 | 1.150 | 1.150 | 24,557 | -0.05(-4.17%) |
Sep 21, 2023 | 1.150 | 1.201 | 1.150 | 1.200 | 15,606 | +0.04(+3.45%) |
Sep 20, 2023 | 1.225 | 1.250 | 1.150 | 1.160 | 22,783 | -0.06(-4.92%) |
Sep 19, 2023 | 1.230 | 1.260 | 1.220 | 1.220 | 14,786 | -0.04(-3.17%) |
Sep 18, 2023 | 1.250 | 1.320 | 1.250 | 1.260 | 14,692 | -0.01(-0.79%) |
Sep 15, 2023 | 1.220 | 1.279 | 1.220 | 1.270 | 20,052 | +0.01(+0.79%) |
Sep 14, 2023 | 1.260 | 1.285 | 1.250 | 1.260 | 10,808 | +0.01(+0.80%) |
Sep 13, 2023 | 1.250 | 1.300 | 1.249 | 1.250 | 14,103 | +0.02(+1.63%) |
Sep 12, 2023 | 1.250 | 1.250 | 1.230 | 1.230 | 25,600 | -0.04(-3.15%) |
Sep 11, 2023 | 1.330 | 1.350 | 1.270 | 1.270 | 56,418 | -0.08(-5.93%) |
Sep 08, 2023 | 1.325 | 1.380 | 1.300 | 1.350 | 34,673 | -0.02(-1.46%) |
Sep 07, 2023 | 1.455 | 1.563 | 1.290 | 1.370 | 48,697 | +0.00(+0.00%) |
Sep 06, 2023 | 1.500 | 1.540 | 1.370 | 1.370 | 20,273 | -0.11(-7.43%) |
Sep 05, 2023 | 1.510 | 1.532 | 1.470 | 1.480 | 14,052 | -0.05(-3.27%) |
Sep 01, 2023 | 1.550 | 1.610 | 1.490 | 1.530 | 51,136 | +0.02(+1.32%) |
Aug 31, 2023 | 1.520 | 1.560 | 1.451 | 1.510 | 32,817 | -0.02(-1.31%) |
Aug 30, 2023 | 1.450 | 1.560 | 1.450 | 1.530 | 46,076 | +0.07(+4.79%) |
Aug 29, 2023 | 1.500 | 1.515 | 1.450 | 1.460 | 76,738 | -0.01(-0.68%) |
Aug 28, 2023 | 1.410 | 1.500 | 1.371 | 1.470 | 20,259 | +0.05(+3.52%) |
Aug 25, 2023 | 1.410 | 1.420 | 1.380 | 1.420 | 26,752 | +0.02(+1.43%) |
Aug 24, 2023 | 1.420 | 1.420 | 1.370 | 1.400 | 34,486 | -0.02(-1.41%) |
Aug 23, 2023 | 1.400 | 1.440 | 1.391 | 1.420 | 5,653 | +0.01(+0.71%) |
Aug 22, 2023 | 1.500 | 1.564 | 1.400 | 1.410 | 19,492 | -0.06(-4.08%) |
Aug 21, 2023 | 1.490 | 1.490 | 1.420 | 1.470 | 13,913 | +0.04(+2.80%) |
Aug 18, 2023 | 1.490 | 1.490 | 1.360 | 1.430 | 55,600 | -0.07(-4.67%) |
Aug 17, 2023 | 1.490 | 1.600 | 1.490 | 1.500 | 27,873 | -0.01(-0.66%) |
Aug 16, 2023 | 1.610 | 1.760 | 1.500 | 1.510 | 73,443 | -0.23(-13.22%) |
Aug 15, 2023 | 1.780 | 1.780 | 1.681 | 1.740 | 24,295 | -0.05(-2.79%) |
Aug 14, 2023 | 1.820 | 1.840 | 1.710 | 1.790 | 16,841 | -0.03(-1.65%) |
Aug 11, 2023 | 1.760 | 1.870 | 1.710 | 1.820 | 38,908 | +0.08(+4.60%) |
Aug 10, 2023 | 1.700 | 1.740 | 1.674 | 1.740 | 25,862 | +0.05(+2.96%) |
Aug 09, 2023 | 1.740 | 1.740 | 1.650 | 1.690 | 21,035 | -0.02(-1.17%) |
Aug 08, 2023 | 1.700 | 1.730 | 1.670 | 1.710 | 22,078 | +0.01(+0.59%) |
Aug 07, 2023 | 1.720 | 1.810 | 1.685 | 1.700 | 40,219 | +0.02(+1.19%) |
Aug 04, 2023 | 1.750 | 1.757 | 1.660 | 1.680 | 27,174 | -0.08(-4.55%) |
Aug 03, 2023 | 1.870 | 1.870 | 1.740 | 1.760 | 18,852 | -0.10(-5.38%) |
Aug 02, 2023 | 1.930 | 1.930 | 1.800 | 1.860 | 33,870 | -0.06(-3.12%) |
Aug 01, 2023 | 1.890 | 1.940 | 1.810 | 1.920 | 29,024 | +0.04(+2.13%) |
Jul 31, 2023 | 1.950 | 1.950 | 1.871 | 1.880 | 46,754 | +0.01(+0.53%) |
Jul 28, 2023 | 1.860 | 1.880 | 1.810 | 1.870 | 26,426 | +0.07(+3.89%) |
Jul 27, 2023 | 1.830 | 1.880 | 1.770 | 1.800 | 26,496 | -0.03(-1.64%) |
Jul 26, 2023 | 1.830 | 1.880 | 1.790 | 1.830 | 5,862 | +0.05(+2.81%) |
Jul 25, 2023 | 1.860 | 1.890 | 1.780 | 1.780 | 42,514 | -0.09(-4.81%) |
Jul 24, 2023 | 1.850 | 1.920 | 1.800 | 1.870 | 26,978 | +0.02(+1.08%) |
Jul 21, 2023 | 1.970 | 1.970 | 1.850 | 1.850 | 30,027 | -0.04(-2.12%) |
Jul 20, 2023 | 1.900 | 1.932 | 1.830 | 1.890 | 20,928 | -0.04(-2.07%) |
Jul 19, 2023 | 1.880 | 1.970 | 1.826 | 1.930 | 39,879 | +0.04(+2.12%) |
Jul 18, 2023 | 1.920 | 1.930 | 1.810 | 1.890 | 72,396 | +0.05(+2.72%) |
Jul 17, 2023 | 1.710 | 1.890 | 1.670 | 1.840 | 49,415 | +0.13(+7.60%) |
Jul 14, 2023 | 1.930 | 1.930 | 1.650 | 1.710 | 94,367 | -0.15(-8.06%) |
Jul 13, 2023 | 1.880 | 1.950 | 1.850 | 1.860 | 70,690 | -0.01(-0.53%) |
Jul 12, 2023 | 1.760 | 1.910 | 1.580 | 1.870 | 89,541 | +0.18(+10.65%) |
Jul 11, 2023 | 1.560 | 1.740 | 1.550 | 1.690 | 53,601 | +0.12(+7.64%) |
Jul 10, 2023 | 1.600 | 1.670 | 1.550 | 1.570 | 70,914 | -0.01(-0.63%) |
Jul 07, 2023 | 1.580 | 1.640 | 1.550 | 1.580 | 22,489 | +0.00(+0.00%) |
Jul 06, 2023 | 1.610 | 1.650 | 1.520 | 1.580 | 23,630 | -0.06(-3.66%) |
Jul 05, 2023 | 1.660 | 1.670 | 1.600 | 1.640 | 35,064 | +0.01(+0.61%) |