Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.050 | 1.130 | 1.050 | 1.070 | 980,007 | -0.02(-1.83%) |
Oct 30, 2023 | 1.130 | 1.175 | 1.080 | 1.090 | 1,029,928 | -0.03(-2.68%) |
Oct 27, 2023 | 1.200 | 1.200 | 1.110 | 1.120 | 608,179 | -0.07(-5.88%) |
Oct 26, 2023 | 1.240 | 1.260 | 1.150 | 1.190 | 1,000,846 | -0.06(-4.80%) |
Oct 25, 2023 | 1.240 | 1.280 | 1.200 | 1.250 | 748,935 | +0.00(+0.00%) |
Oct 24, 2023 | 1.260 | 1.339 | 1.240 | 1.250 | 684,520 | +0.01(+0.81%) |
Oct 23, 2023 | 1.200 | 1.280 | 1.180 | 1.240 | 684,668 | +0.02(+1.64%) |
Oct 20, 2023 | 1.300 | 1.300 | 1.200 | 1.220 | 863,387 | -0.09(-7.22%) |
Oct 19, 2023 | 1.330 | 1.380 | 1.292 | 1.315 | 332,380 | -0.04(-2.59%) |
Oct 18, 2023 | 1.390 | 1.410 | 1.250 | 1.350 | 771,656 | -0.06(-4.26%) |
Oct 17, 2023 | 1.320 | 1.450 | 1.290 | 1.410 | 684,298 | +0.10(+7.63%) |
Oct 16, 2023 | 1.290 | 1.330 | 1.250 | 1.310 | 836,025 | +0.00(+0.00%) |
Oct 13, 2023 | 1.310 | 1.330 | 1.280 | 1.310 | 660,380 | +0.00(+0.00%) |
Oct 12, 2023 | 1.360 | 1.390 | 1.285 | 1.310 | 635,688 | -0.08(-5.76%) |
Oct 11, 2023 | 1.460 | 1.485 | 1.320 | 1.390 | 892,168 | -0.06(-4.14%) |
Oct 10, 2023 | 1.300 | 1.480 | 1.300 | 1.450 | 1,586,617 | +0.17(+13.28%) |
Oct 09, 2023 | 1.220 | 1.295 | 1.220 | 1.280 | 981,913 | +0.02(+1.59%) |
Oct 06, 2023 | 1.150 | 1.270 | 1.100 | 1.260 | 1,830,124 | +0.07(+5.88%) |
Oct 05, 2023 | 1.120 | 1.260 | 1.070 | 1.190 | 2,396,322 | +0.08(+7.21%) |
Oct 04, 2023 | 1.200 | 1.220 | 1.080 | 1.110 | 2,485,620 | -0.07(-5.93%) |
Oct 03, 2023 | 1.200 | 1.220 | 1.115 | 1.180 | 1,285,825 | -0.03(-2.48%) |
Oct 02, 2023 | 1.290 | 1.295 | 1.190 | 1.210 | 1,376,185 | -0.07(-5.47%) |
Sep 29, 2023 | 1.210 | 1.290 | 1.200 | 1.280 | 2,018,909 | +0.09(+7.56%) |
Sep 28, 2023 | 1.190 | 1.240 | 1.130 | 1.190 | 3,243,190 | +0.01(+0.85%) |
Sep 27, 2023 | 1.280 | 1.295 | 1.150 | 1.180 | 1,939,552 | -0.08(-6.35%) |
Sep 26, 2023 | 1.310 | 1.318 | 1.230 | 1.260 | 1,677,906 | -0.06(-4.55%) |
Sep 25, 2023 | 1.370 | 1.350 | 1.285 | 1.320 | 2,084,101 | -0.07(-5.04%) |
Sep 22, 2023 | 1.360 | 1.390 | 1.270 | 1.390 | 3,108,198 | +0.04(+2.96%) |
Sep 21, 2023 | 1.410 | 1.440 | 1.310 | 1.350 | 2,526,852 | -0.11(-7.53%) |
Sep 20, 2023 | 1.480 | 1.565 | 1.410 | 1.460 | 1,817,580 | +0.00(+0.00%) |
Sep 19, 2023 | 1.380 | 1.570 | 1.355 | 1.460 | 3,794,521 | +0.11(+8.15%) |
Sep 18, 2023 | 1.420 | 1.452 | 1.315 | 1.350 | 1,589,786 | -0.07(-4.93%) |
Sep 15, 2023 | 1.400 | 1.480 | 1.341 | 1.420 | 3,315,286 | +0.04(+2.90%) |
Sep 14, 2023 | 1.320 | 1.450 | 1.310 | 1.380 | 2,091,790 | +0.06(+4.55%) |
Sep 13, 2023 | 1.490 | 1.500 | 1.300 | 1.320 | 2,739,826 | -0.20(-13.16%) |
Sep 12, 2023 | 1.620 | 1.685 | 1.480 | 1.520 | 2,719,230 | -0.10(-6.17%) |
Sep 11, 2023 | 1.670 | 1.700 | 1.580 | 1.620 | 832,497 | -0.03(-1.82%) |
Sep 08, 2023 | 1.700 | 1.755 | 1.590 | 1.650 | 1,861,104 | -0.09(-5.17%) |
Sep 07, 2023 | 1.850 | 1.850 | 1.700 | 1.740 | 1,744,225 | -0.11(-5.95%) |
Sep 06, 2023 | 1.940 | 1.950 | 1.825 | 1.850 | 1,152,261 | -0.10(-5.13%) |
Sep 05, 2023 | 2.010 | 2.020 | 1.940 | 1.950 | 899,813 | -0.04(-2.01%) |
Sep 01, 2023 | 1.920 | 2.010 | 1.920 | 1.990 | 753,589 | +0.11(+5.85%) |
Aug 31, 2023 | 1.920 | 2.040 | 1.870 | 1.880 | 1,161,350 | -0.04(-2.08%) |
Aug 30, 2023 | 2.070 | 2.105 | 1.900 | 1.920 | 1,850,280 | -0.15(-7.25%) |
Aug 29, 2023 | 1.970 | 2.085 | 1.917 | 2.070 | 1,409,733 | +0.10(+5.08%) |
Aug 28, 2023 | 1.890 | 1.990 | 1.880 | 1.970 | 884,165 | +0.10(+5.35%) |
Aug 25, 2023 | 1.820 | 1.890 | 1.800 | 1.870 | 950,458 | +0.05(+2.75%) |
Aug 24, 2023 | 1.900 | 1.900 | 1.810 | 1.820 | 1,293,937 | -0.09(-4.71%) |
Aug 23, 2023 | 1.950 | 2.030 | 1.910 | 1.910 | 1,101,428 | -0.06(-3.05%) |
Aug 22, 2023 | 1.950 | 1.990 | 1.875 | 1.970 | 1,219,396 | +0.05(+2.60%) |
Aug 21, 2023 | 1.940 | 1.975 | 1.890 | 1.920 | 1,269,810 | -0.01(-0.52%) |
Aug 18, 2023 | 1.920 | 1.950 | 1.855 | 1.930 | 999,642 | +0.01(+0.52%) |
Aug 17, 2023 | 1.930 | 1.980 | 1.870 | 1.920 | 2,257,121 | -0.03(-1.54%) |
Aug 16, 2023 | 2.000 | 2.030 | 1.910 | 1.950 | 1,658,228 | -0.04(-2.01%) |
Aug 15, 2023 | 2.100 | 2.125 | 1.960 | 1.990 | 2,555,369 | -0.15(-7.01%) |
Aug 14, 2023 | 2.280 | 2.280 | 2.030 | 2.140 | 2,615,852 | -0.17(-7.36%) |
Aug 11, 2023 | 2.200 | 2.480 | 2.005 | 2.310 | 5,342,499 | +0.09(+4.05%) |
Aug 10, 2023 | 2.330 | 2.550 | 2.215 | 2.220 | 4,939,022 | -0.08(-3.48%) |
Aug 09, 2023 | 2.660 | 3.135 | 2.250 | 2.300 | 10,252,255 | -1.16(-33.53%) |
Aug 08, 2023 | 3.340 | 3.510 | 3.110 | 3.460 | 3,081,438 | +0.08(+2.37%) |
Aug 07, 2023 | 3.440 | 3.450 | 3.300 | 3.380 | 931,455 | -0.09(-2.59%) |
Aug 04, 2023 | 3.590 | 3.590 | 3.381 | 3.470 | 1,048,623 | -0.03(-1.00%) |
Aug 03, 2023 | 3.490 | 3.650 | 3.480 | 3.505 | 471,390 | -0.00(-0.14%) |
Aug 02, 2023 | 3.720 | 3.720 | 3.360 | 3.510 | 1,111,408 | -0.24(-6.40%) |