Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.060 | 1.150 | 1.040 | 1.130 | 849,003 | +0.06(+5.61%) |
Oct 30, 2023 | 1.030 | 1.080 | 1.030 | 1.070 | 647,471 | +0.06(+5.94%) |
Oct 27, 2023 | 1.090 | 1.120 | 1.000 | 1.010 | 1,111,271 | -0.10(-9.01%) |
Oct 26, 2023 | 1.110 | 1.110 | 1.070 | 1.110 | 1,121,704 | +0.03(+2.78%) |
Oct 25, 2023 | 1.100 | 1.110 | 1.070 | 1.080 | 724,474 | -0.03(-2.70%) |
Oct 24, 2023 | 1.050 | 1.130 | 1.050 | 1.110 | 894,429 | +0.06(+5.71%) |
Oct 23, 2023 | 1.050 | 1.110 | 1.010 | 1.050 | 1,454,507 | -0.01(-0.94%) |
Oct 20, 2023 | 1.080 | 1.100 | 1.045 | 1.060 | 833,803 | -0.01(-0.93%) |
Oct 19, 2023 | 1.160 | 1.160 | 1.060 | 1.070 | 1,304,835 | -0.08(-7.36%) |
Oct 18, 2023 | 1.140 | 1.180 | 1.100 | 1.155 | 891,445 | +0.01(+0.43%) |
Oct 17, 2023 | 1.170 | 1.220 | 1.130 | 1.150 | 1,339,619 | -0.02(-1.71%) |
Oct 16, 2023 | 1.230 | 1.220 | 1.165 | 1.170 | 784,252 | -0.03(-2.50%) |
Oct 13, 2023 | 1.170 | 1.210 | 1.150 | 1.200 | 949,671 | +0.03(+2.56%) |
Oct 12, 2023 | 1.160 | 1.250 | 1.150 | 1.170 | 1,251,245 | +0.00(+0.00%) |
Oct 11, 2023 | 1.170 | 1.200 | 1.140 | 1.170 | 1,083,721 | +0.00(+0.43%) |
Oct 10, 2023 | 1.240 | 1.288 | 1.155 | 1.165 | 1,049,526 | -0.06(-4.90%) |
Oct 09, 2023 | 1.310 | 1.325 | 1.210 | 1.225 | 801,458 | -0.14(-9.93%) |
Oct 06, 2023 | 1.350 | 1.370 | 1.305 | 1.360 | 710,420 | -0.01(-0.73%) |
Oct 05, 2023 | 1.310 | 1.380 | 1.300 | 1.370 | 702,567 | +0.06(+4.58%) |
Oct 04, 2023 | 1.300 | 1.315 | 1.270 | 1.310 | 567,928 | +0.01(+0.77%) |
Oct 03, 2023 | 1.300 | 1.320 | 1.240 | 1.300 | 821,252 | +0.01(+0.78%) |
Oct 02, 2023 | 1.390 | 1.430 | 1.285 | 1.290 | 929,933 | -0.13(-9.15%) |
Sep 29, 2023 | 1.440 | 1.460 | 1.390 | 1.420 | 1,454,279 | +0.00(+0.00%) |
Sep 28, 2023 | 1.440 | 1.440 | 1.380 | 1.420 | 672,929 | -0.01(-0.70%) |
Sep 27, 2023 | 1.440 | 1.475 | 1.401 | 1.430 | 687,345 | +0.03(+2.14%) |
Sep 26, 2023 | 1.370 | 1.500 | 1.370 | 1.400 | 1,063,164 | +0.06(+4.48%) |
Sep 25, 2023 | 1.370 | 1.350 | 1.320 | 1.340 | 1,154,330 | -0.06(-4.29%) |
Sep 22, 2023 | 1.400 | 1.450 | 1.380 | 1.400 | 752,922 | +0.00(+0.00%) |
Sep 21, 2023 | 1.360 | 1.415 | 1.340 | 1.400 | 820,049 | +0.00(+0.00%) |
Sep 20, 2023 | 1.300 | 1.490 | 1.300 | 1.400 | 1,524,444 | +0.08(+6.06%) |
Sep 19, 2023 | 1.450 | 1.450 | 1.240 | 1.320 | 2,271,078 | -0.12(-8.33%) |
Sep 18, 2023 | 1.490 | 1.490 | 1.410 | 1.440 | 674,279 | -0.05(-3.36%) |
Sep 15, 2023 | 1.480 | 1.540 | 1.470 | 1.490 | 1,304,372 | +0.01(+1.02%) |
Sep 14, 2023 | 1.480 | 1.505 | 1.440 | 1.475 | 644,666 | +0.02(+1.03%) |
Sep 13, 2023 | 1.510 | 1.535 | 1.440 | 1.460 | 666,531 | -0.06(-3.95%) |
Sep 12, 2023 | 1.600 | 1.600 | 1.490 | 1.520 | 1,660,483 | -0.07(-4.40%) |
Sep 11, 2023 | 1.630 | 1.650 | 1.583 | 1.590 | 811,008 | -0.03(-1.85%) |
Sep 08, 2023 | 1.600 | 1.640 | 1.565 | 1.620 | 1,106,930 | +0.01(+0.62%) |
Sep 07, 2023 | 1.640 | 1.670 | 1.600 | 1.610 | 1,079,553 | -0.04(-2.42%) |
Sep 06, 2023 | 1.660 | 1.710 | 1.610 | 1.650 | 1,196,854 | +0.01(+0.61%) |
Sep 05, 2023 | 1.820 | 1.825 | 1.640 | 1.640 | 1,934,871 | -0.17(-9.39%) |
Sep 01, 2023 | 1.790 | 1.830 | 1.760 | 1.810 | 803,032 | +0.06(+3.43%) |
Aug 31, 2023 | 1.860 | 1.870 | 1.740 | 1.750 | 1,424,475 | -0.10(-5.41%) |
Aug 30, 2023 | 1.820 | 1.880 | 1.800 | 1.850 | 914,160 | +0.01(+0.54%) |
Aug 29, 2023 | 1.740 | 1.850 | 1.720 | 1.840 | 1,364,278 | +0.12(+6.98%) |
Aug 28, 2023 | 1.730 | 1.810 | 1.680 | 1.720 | 1,843,556 | -0.01(-0.58%) |
Aug 25, 2023 | 1.530 | 1.780 | 1.530 | 1.730 | 5,452,588 | +0.20(+13.07%) |
Aug 24, 2023 | 1.640 | 1.700 | 1.530 | 1.530 | 2,406,159 | -0.15(-8.93%) |
Aug 23, 2023 | 1.600 | 1.715 | 1.585 | 1.680 | 1,613,088 | +0.09(+5.66%) |
Aug 22, 2023 | 1.600 | 1.640 | 1.510 | 1.590 | 1,648,743 | -0.02(-1.24%) |
Aug 21, 2023 | 1.620 | 1.650 | 1.545 | 1.610 | 1,282,400 | +0.00(+0.00%) |
Aug 18, 2023 | 1.660 | 1.700 | 1.540 | 1.610 | 2,580,497 | -0.11(-6.40%) |
Aug 17, 2023 | 1.570 | 1.770 | 1.530 | 1.720 | 5,602,326 | +0.21(+13.53%) |
Aug 16, 2023 | 1.660 | 1.680 | 1.500 | 1.515 | 1,676,813 | -0.02(-0.98%) |
Aug 15, 2023 | 1.700 | 1.700 | 1.490 | 1.530 | 2,631,892 | -0.13(-7.83%) |
Aug 14, 2023 | 1.530 | 1.815 | 1.470 | 1.660 | 6,406,761 | +0.12(+7.79%) |
Aug 11, 2023 | 1.440 | 1.570 | 1.420 | 1.540 | 1,860,007 | +0.02(+1.32%) |
Aug 10, 2023 | 1.210 | 1.620 | 1.210 | 1.520 | 7,498,532 | +0.28(+22.58%) |
Aug 09, 2023 | 1.320 | 1.320 | 1.170 | 1.240 | 1,664,541 | +0.08(+6.90%) |
Aug 08, 2023 | 1.140 | 1.190 | 1.110 | 1.160 | 687,696 | +0.02(+1.75%) |
Aug 07, 2023 | 1.110 | 1.150 | 1.060 | 1.140 | 1,243,922 | +0.03(+2.70%) |
Aug 04, 2023 | 1.100 | 1.160 | 1.090 | 1.110 | 1,570,367 | -0.01(-0.89%) |
Aug 03, 2023 | 1.200 | 1.205 | 1.110 | 1.120 | 1,282,131 | -0.08(-6.67%) |
Aug 02, 2023 | 1.270 | 1.290 | 1.190 | 1.200 | 1,043,605 | -0.09(-6.98%) |