Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.500 | 1.500 | 1.420 | 1.470 | 231,154 | +0.04(+2.80%) |
Sep 28, 2023 | 1.450 | 1.490 | 1.410 | 1.430 | 147,711 | -0.03(-2.05%) |
Sep 27, 2023 | 1.380 | 1.470 | 1.370 | 1.460 | 173,917 | +0.11(+8.15%) |
Sep 26, 2023 | 1.360 | 1.410 | 1.330 | 1.350 | 358,610 | -0.01(-0.74%) |
Sep 25, 2023 | 1.330 | 1.370 | 1.350 | 1.360 | 150,986 | +0.00(+0.00%) |
Sep 22, 2023 | 1.340 | 1.400 | 1.320 | 1.360 | 266,878 | -0.01(-0.73%) |
Sep 21, 2023 | 1.410 | 1.430 | 1.360 | 1.370 | 148,016 | -0.10(-6.80%) |
Sep 20, 2023 | 1.400 | 1.520 | 1.390 | 1.470 | 433,217 | +0.07(+5.38%) |
Sep 19, 2023 | 1.390 | 1.420 | 1.340 | 1.395 | 174,812 | +0.02(+1.09%) |
Sep 18, 2023 | 1.450 | 1.450 | 1.360 | 1.380 | 233,591 | -0.05(-3.50%) |
Sep 15, 2023 | 1.470 | 1.490 | 1.420 | 1.430 | 420,633 | -0.06(-4.03%) |
Sep 14, 2023 | 1.490 | 1.530 | 1.470 | 1.490 | 179,847 | +0.01(+0.68%) |
Sep 13, 2023 | 1.510 | 1.520 | 1.460 | 1.480 | 213,329 | -0.04(-2.63%) |
Sep 12, 2023 | 1.520 | 1.590 | 1.515 | 1.520 | 161,868 | -0.01(-0.65%) |
Sep 11, 2023 | 1.550 | 1.587 | 1.520 | 1.530 | 134,049 | -0.02(-1.29%) |
Sep 08, 2023 | 1.610 | 1.620 | 1.520 | 1.550 | 289,594 | -0.05(-3.13%) |
Sep 07, 2023 | 1.640 | 1.640 | 1.550 | 1.600 | 214,074 | +0.00(+0.00%) |
Sep 06, 2023 | 1.640 | 1.650 | 1.560 | 1.600 | 222,523 | -0.04(-2.44%) |
Sep 05, 2023 | 1.700 | 1.740 | 1.630 | 1.640 | 323,562 | -0.08(-4.65%) |
Sep 01, 2023 | 1.680 | 1.765 | 1.680 | 1.720 | 192,223 | +0.05(+2.99%) |
Aug 31, 2023 | 1.640 | 1.690 | 1.625 | 1.670 | 240,690 | +0.02(+1.21%) |
Aug 30, 2023 | 1.720 | 1.730 | 1.640 | 1.650 | 169,757 | -0.09(-5.17%) |
Aug 29, 2023 | 1.660 | 1.750 | 1.650 | 1.740 | 206,863 | +0.08(+4.82%) |
Aug 28, 2023 | 1.670 | 1.720 | 1.650 | 1.660 | 171,494 | +0.01(+0.61%) |
Aug 25, 2023 | 1.680 | 1.710 | 1.570 | 1.650 | 423,665 | -0.02(-1.20%) |
Aug 24, 2023 | 1.760 | 1.780 | 1.670 | 1.670 | 328,016 | -0.08(-4.57%) |
Aug 23, 2023 | 1.710 | 1.770 | 1.710 | 1.750 | 251,320 | +0.05(+2.94%) |
Aug 22, 2023 | 1.660 | 1.730 | 1.640 | 1.700 | 373,477 | +0.05(+3.03%) |
Aug 21, 2023 | 1.640 | 1.670 | 1.585 | 1.650 | 333,142 | +0.04(+2.48%) |
Aug 18, 2023 | 1.600 | 1.640 | 1.540 | 1.610 | 283,545 | +0.01(+0.63%) |
Aug 17, 2023 | 1.680 | 1.701 | 1.580 | 1.600 | 649,554 | -0.05(-3.03%) |
Aug 16, 2023 | 1.680 | 1.720 | 1.630 | 1.650 | 352,189 | -0.06(-3.51%) |
Aug 15, 2023 | 1.810 | 1.830 | 1.690 | 1.710 | 355,273 | -0.10(-5.52%) |
Aug 14, 2023 | 1.910 | 1.910 | 1.720 | 1.810 | 681,185 | -0.01(-0.55%) |
Aug 11, 2023 | 1.850 | 1.901 | 1.820 | 1.820 | 188,411 | -0.06(-3.19%) |
Aug 10, 2023 | 1.840 | 1.950 | 1.820 | 1.880 | 512,257 | +0.06(+3.30%) |
Aug 09, 2023 | 1.990 | 2.000 | 1.800 | 1.820 | 610,448 | -0.15(-7.61%) |
Aug 08, 2023 | 1.900 | 1.980 | 1.870 | 1.970 | 716,147 | +0.08(+4.23%) |
Aug 07, 2023 | 2.010 | 2.010 | 1.860 | 1.890 | 859,917 | -0.12(-5.97%) |
Aug 04, 2023 | 2.220 | 2.220 | 1.990 | 2.010 | 603,552 | -0.12(-5.63%) |
Aug 03, 2023 | 2.130 | 2.390 | 2.130 | 2.130 | 722,015 | -0.03(-1.39%) |
Aug 02, 2023 | 2.320 | 2.320 | 2.110 | 2.160 | 561,103 | -0.17(-7.30%) |
Aug 01, 2023 | 2.380 | 2.395 | 2.295 | 2.330 | 421,541 | -0.08(-3.32%) |
Jul 31, 2023 | 2.390 | 2.450 | 2.320 | 2.410 | 546,727 | +0.04(+1.69%) |
Jul 28, 2023 | 2.070 | 2.380 | 2.070 | 2.370 | 650,600 | +0.33(+16.18%) |
Jul 27, 2023 | 2.240 | 2.300 | 2.020 | 2.040 | 919,465 | -0.14(-6.42%) |
Jul 26, 2023 | 2.270 | 2.300 | 2.170 | 2.180 | 940,003 | -0.12(-5.22%) |
Jul 25, 2023 | 2.340 | 2.410 | 2.280 | 2.300 | 573,545 | -0.07(-2.95%) |
Jul 24, 2023 | 2.470 | 2.495 | 2.300 | 2.370 | 928,974 | -0.11(-4.44%) |
Jul 21, 2023 | 2.580 | 2.590 | 2.350 | 2.480 | 1,052,782 | -0.06(-2.36%) |
Jul 20, 2023 | 2.650 | 2.690 | 2.510 | 2.540 | 904,432 | -0.11(-4.15%) |
Jul 19, 2023 | 2.630 | 2.775 | 2.611 | 2.650 | 1,280,170 | +0.05(+1.92%) |
Jul 18, 2023 | 2.570 | 2.660 | 2.555 | 2.600 | 612,272 | +0.03(+1.17%) |
Jul 17, 2023 | 2.500 | 2.720 | 2.500 | 2.570 | 1,162,956 | +0.04(+1.58%) |
Jul 14, 2023 | 2.720 | 2.800 | 2.500 | 2.530 | 1,344,179 | -0.19(-6.99%) |
Jul 13, 2023 | 2.580 | 2.820 | 2.568 | 2.720 | 1,480,840 | +0.14(+5.43%) |
Jul 12, 2023 | 2.720 | 2.800 | 2.510 | 2.580 | 1,900,152 | -0.11(-4.09%) |
Jul 11, 2023 | 2.670 | 2.700 | 2.540 | 2.690 | 1,174,652 | +0.09(+3.46%) |
Jul 10, 2023 | 2.650 | 2.730 | 2.500 | 2.600 | 1,511,072 | +0.03(+1.17%) |
Jul 07, 2023 | 2.570 | 2.710 | 2.430 | 2.570 | 1,758,708 | +0.00(+0.00%) |
Jul 06, 2023 | 2.800 | 2.850 | 2.340 | 2.570 | 3,207,583 | -0.30(-10.45%) |
Jul 05, 2023 | 2.280 | 3.110 | 2.250 | 2.870 | 4,559,882 | +0.54(+23.18%) |