Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.539 | 1.564 | 1.480 | 1.520 | 13,187 | +0.00(+0.00%) |
Sep 28, 2023 | 1.575 | 1.575 | 1.515 | 1.520 | 8,314 | -0.02(-1.30%) |
Sep 27, 2023 | 1.570 | 1.590 | 1.520 | 1.540 | 6,282 | +0.05(+3.36%) |
Sep 26, 2023 | 1.493 | 1.493 | 1.431 | 1.490 | 8,453 | +0.00(+0.00%) |
Sep 25, 2023 | 1.530 | 1.490 | 1.460 | 1.490 | 23,196 | -0.04(-2.37%) |
Sep 22, 2023 | 1.520 | 1.526 | 1.520 | 1.526 | 288 | -0.01(-0.90%) |
Sep 21, 2023 | 1.581 | 1.581 | 1.510 | 1.540 | 23,700 | -0.03(-1.92%) |
Sep 20, 2023 | 1.540 | 1.589 | 1.535 | 1.570 | 8,765 | +0.00(+0.00%) |
Sep 19, 2023 | 1.580 | 1.584 | 1.554 | 1.570 | 9,232 | +0.00(+0.00%) |
Sep 18, 2023 | 1.630 | 1.630 | 1.550 | 1.570 | 6,806 | -0.04(-2.48%) |
Sep 15, 2023 | 1.590 | 1.640 | 1.580 | 1.610 | 9,025 | +0.00(+0.00%) |
Sep 14, 2023 | 1.595 | 1.620 | 1.595 | 1.610 | 5,859 | +0.01(+0.63%) |
Sep 13, 2023 | 1.600 | 1.635 | 1.580 | 1.600 | 5,081 | -0.01(-0.56%) |
Sep 12, 2023 | 1.530 | 1.662 | 1.530 | 1.609 | 11,895 | +0.06(+3.81%) |
Sep 11, 2023 | 1.590 | 1.760 | 1.550 | 1.550 | 44,778 | -0.03(-1.90%) |
Sep 08, 2023 | 1.610 | 1.640 | 1.573 | 1.580 | 6,523 | +0.00(+0.01%) |
Sep 07, 2023 | 1.630 | 1.630 | 1.560 | 1.580 | 19,274 | -0.07(-4.24%) |
Sep 06, 2023 | 1.670 | 1.677 | 1.620 | 1.650 | 9,873 | -0.01(-0.60%) |
Sep 05, 2023 | 1.690 | 1.690 | 1.630 | 1.660 | 3,389 | +0.00(+0.00%) |
Sep 01, 2023 | 1.646 | 1.742 | 1.640 | 1.660 | 7,384 | -0.01(-0.60%) |
Aug 31, 2023 | 1.650 | 1.753 | 1.630 | 1.670 | 16,115 | +0.03(+1.83%) |
Aug 30, 2023 | 1.640 | 1.650 | 1.600 | 1.640 | 9,467 | +0.02(+1.23%) |
Aug 29, 2023 | 1.650 | 1.670 | 1.580 | 1.620 | 5,145 | +0.00(+0.00%) |
Aug 28, 2023 | 1.600 | 1.673 | 1.580 | 1.620 | 9,766 | +0.02(+1.25%) |
Aug 25, 2023 | 1.600 | 1.610 | 1.540 | 1.600 | 16,874 | +0.00(+0.00%) |
Aug 24, 2023 | 1.596 | 1.700 | 1.545 | 1.600 | 38,815 | +0.03(+1.98%) |
Aug 23, 2023 | 1.550 | 1.580 | 1.538 | 1.569 | 22,917 | +0.01(+0.58%) |
Aug 22, 2023 | 1.580 | 1.600 | 1.530 | 1.560 | 27,105 | -0.01(-0.64%) |
Aug 21, 2023 | 1.615 | 1.615 | 1.570 | 1.570 | 6,126 | +0.02(+1.28%) |
Aug 18, 2023 | 1.590 | 1.630 | 1.550 | 1.550 | 9,948 | -0.03(-2.20%) |
Aug 17, 2023 | 1.600 | 1.640 | 1.550 | 1.585 | 22,504 | -0.03(-1.56%) |
Aug 16, 2023 | 1.670 | 1.670 | 1.610 | 1.610 | 3,407 | -0.03(-1.83%) |
Aug 15, 2023 | 1.760 | 1.760 | 1.640 | 1.640 | 14,347 | -0.12(-6.82%) |
Aug 14, 2023 | 1.710 | 1.760 | 1.710 | 1.760 | 10,081 | +0.03(+1.83%) |
Aug 11, 2023 | 1.700 | 1.750 | 1.690 | 1.728 | 21,674 | +0.03(+1.67%) |
Aug 10, 2023 | 1.717 | 1.717 | 1.672 | 1.700 | 11,474 | +0.05(+3.03%) |
Aug 09, 2023 | 1.690 | 1.690 | 1.630 | 1.650 | 23,411 | -0.01(-0.30%) |
Aug 08, 2023 | 1.656 | 1.670 | 1.651 | 1.655 | 2,412 | +0.01(+0.30%) |
Aug 07, 2023 | 1.700 | 1.710 | 1.650 | 1.650 | 19,005 | -0.02(-1.20%) |
Aug 04, 2023 | 1.730 | 1.730 | 1.650 | 1.670 | 8,817 | -0.02(-1.18%) |
Aug 03, 2023 | 1.650 | 1.710 | 1.650 | 1.690 | 8,761 | +0.01(+0.60%) |
Aug 02, 2023 | 1.710 | 1.725 | 1.670 | 1.680 | 21,607 | -0.04(-2.33%) |
Aug 01, 2023 | 1.740 | 1.770 | 1.710 | 1.720 | 18,119 | -0.01(-0.58%) |
Jul 31, 2023 | 1.781 | 1.820 | 1.714 | 1.730 | 15,551 | -0.04(-2.26%) |
Jul 28, 2023 | 1.760 | 1.789 | 1.760 | 1.770 | 8,338 | +0.01(+0.57%) |
Jul 27, 2023 | 1.840 | 1.870 | 1.760 | 1.760 | 26,482 | -0.10(-5.38%) |
Jul 26, 2023 | 1.910 | 1.910 | 1.845 | 1.860 | 13,892 | +0.00(+0.00%) |
Jul 25, 2023 | 1.840 | 1.890 | 1.840 | 1.860 | 6,754 | +0.02(+1.09%) |
Jul 24, 2023 | 1.840 | 1.896 | 1.817 | 1.840 | 16,778 | +0.05(+2.79%) |
Jul 21, 2023 | 1.710 | 1.831 | 1.710 | 1.790 | 46,550 | +0.03(+1.42%) |
Jul 20, 2023 | 1.780 | 1.810 | 1.700 | 1.765 | 36,973 | -0.05(-2.78%) |
Jul 19, 2023 | 1.820 | 1.850 | 1.760 | 1.815 | 44,872 | +0.02(+0.86%) |
Jul 18, 2023 | 1.960 | 2.060 | 1.750 | 1.800 | 51,524 | -0.16(-8.16%) |
Jul 17, 2023 | 1.920 | 2.070 | 1.860 | 1.960 | 49,580 | +0.02(+1.03%) |
Jul 14, 2023 | 1.990 | 2.026 | 1.910 | 1.940 | 30,619 | -0.07(-3.48%) |
Jul 13, 2023 | 1.960 | 2.050 | 1.950 | 2.010 | 12,535 | +0.03(+1.35%) |
Jul 12, 2023 | 1.990 | 2.000 | 1.957 | 1.983 | 4,828 | -0.01(-0.34%) |
Jul 11, 2023 | 1.940 | 2.090 | 1.940 | 1.990 | 26,383 | +0.03(+1.53%) |
Jul 10, 2023 | 1.960 | 2.050 | 1.940 | 1.960 | 5,366 | -0.03(-1.70%) |
Jul 07, 2023 | 1.940 | 2.020 | 1.940 | 1.994 | 5,493 | +0.03(+1.50%) |
Jul 06, 2023 | 2.080 | 2.100 | 1.910 | 1.964 | 22,864 | -0.08(-3.70%) |
Jul 05, 2023 | 1.850 | 2.135 | 1.850 | 2.040 | 128,657 | +0.15(+8.04%) |