Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.200 | 1.260 | 1.200 | 1.230 | 616,003 | +0.04(+3.36%) |
Oct 30, 2023 | 1.060 | 1.220 | 1.060 | 1.190 | 502,733 | +0.13(+12.26%) |
Oct 27, 2023 | 1.140 | 1.150 | 1.050 | 1.060 | 855,384 | -0.08(-7.02%) |
Oct 26, 2023 | 1.220 | 1.230 | 1.140 | 1.140 | 507,304 | -0.05(-4.20%) |
Oct 25, 2023 | 1.220 | 1.240 | 1.170 | 1.190 | 621,897 | -0.04(-3.25%) |
Oct 24, 2023 | 1.240 | 1.290 | 1.230 | 1.230 | 318,541 | +0.00(+0.00%) |
Oct 23, 2023 | 1.280 | 1.284 | 1.230 | 1.230 | 540,898 | -0.07(-5.38%) |
Oct 20, 2023 | 1.260 | 1.310 | 1.260 | 1.300 | 320,456 | +0.01(+0.78%) |
Oct 19, 2023 | 1.320 | 1.340 | 1.220 | 1.290 | 561,944 | -0.07(-5.15%) |
Oct 18, 2023 | 1.320 | 1.370 | 1.320 | 1.360 | 466,300 | +0.04(+3.03%) |
Oct 17, 2023 | 1.270 | 1.360 | 1.260 | 1.320 | 239,016 | +0.01(+0.76%) |
Oct 16, 2023 | 1.270 | 1.340 | 1.250 | 1.310 | 444,928 | +0.03(+2.34%) |
Oct 13, 2023 | 1.270 | 1.290 | 1.230 | 1.280 | 510,955 | +0.03(+2.40%) |
Oct 12, 2023 | 1.370 | 1.370 | 1.250 | 1.250 | 527,129 | -0.08(-6.02%) |
Oct 11, 2023 | 1.380 | 1.410 | 1.330 | 1.330 | 325,786 | -0.04(-2.92%) |
Oct 10, 2023 | 1.340 | 1.440 | 1.340 | 1.370 | 414,827 | +0.01(+0.74%) |
Oct 09, 2023 | 1.350 | 1.400 | 1.330 | 1.360 | 446,000 | -0.03(-2.16%) |
Oct 06, 2023 | 1.520 | 1.520 | 1.380 | 1.390 | 802,893 | -0.13(-8.55%) |
Oct 05, 2023 | 1.300 | 1.560 | 1.280 | 1.520 | 1,223,899 | +0.21(+16.03%) |
Oct 04, 2023 | 1.430 | 1.430 | 1.290 | 1.310 | 542,029 | -0.08(-5.76%) |
Oct 03, 2023 | 1.320 | 1.390 | 1.220 | 1.390 | 961,643 | +0.15(+12.10%) |
Oct 02, 2023 | 1.290 | 1.310 | 1.230 | 1.240 | 571,323 | -0.05(-3.88%) |
Sep 29, 2023 | 1.300 | 1.320 | 1.280 | 1.290 | 230,768 | -0.01(-0.77%) |
Sep 28, 2023 | 1.340 | 1.340 | 1.290 | 1.300 | 295,639 | -0.04(-2.99%) |
Sep 27, 2023 | 1.300 | 1.340 | 1.280 | 1.340 | 371,769 | +0.07(+5.51%) |
Sep 26, 2023 | 1.260 | 1.340 | 1.260 | 1.270 | 367,130 | -0.01(-0.78%) |
Sep 25, 2023 | 1.310 | 1.300 | 1.270 | 1.280 | 426,598 | -0.03(-2.29%) |
Sep 22, 2023 | 1.320 | 1.350 | 1.280 | 1.310 | 380,533 | +0.00(+0.00%) |
Sep 21, 2023 | 1.350 | 1.360 | 1.280 | 1.310 | 684,776 | -0.05(-3.68%) |
Sep 20, 2023 | 1.360 | 1.400 | 1.340 | 1.360 | 476,417 | -0.05(-3.55%) |
Sep 19, 2023 | 1.420 | 1.430 | 1.360 | 1.410 | 425,490 | +0.00(+0.00%) |
Sep 18, 2023 | 1.460 | 1.460 | 1.380 | 1.410 | 512,855 | -0.04(-2.76%) |
Sep 15, 2023 | 1.470 | 1.485 | 1.430 | 1.450 | 639,091 | +0.00(+0.00%) |
Sep 14, 2023 | 1.430 | 1.450 | 1.400 | 1.450 | 344,531 | +0.04(+2.84%) |
Sep 13, 2023 | 1.470 | 1.470 | 1.410 | 1.410 | 356,794 | -0.03(-2.08%) |
Sep 12, 2023 | 1.490 | 1.490 | 1.440 | 1.440 | 369,037 | -0.05(-3.36%) |
Sep 11, 2023 | 1.450 | 1.540 | 1.410 | 1.490 | 571,790 | +0.06(+4.20%) |
Sep 08, 2023 | 1.460 | 1.460 | 1.410 | 1.430 | 424,287 | -0.02(-1.38%) |
Sep 07, 2023 | 1.440 | 1.470 | 1.410 | 1.450 | 530,099 | +0.01(+0.69%) |
Sep 06, 2023 | 1.480 | 1.500 | 1.420 | 1.440 | 597,533 | -0.04(-2.70%) |
Sep 05, 2023 | 1.550 | 1.550 | 1.475 | 1.480 | 667,633 | -0.06(-3.90%) |
Sep 01, 2023 | 1.530 | 1.570 | 1.510 | 1.540 | 606,453 | +0.01(+0.65%) |
Aug 31, 2023 | 1.530 | 1.580 | 1.520 | 1.530 | 709,621 | -0.01(-0.65%) |
Aug 30, 2023 | 1.530 | 1.560 | 1.520 | 1.540 | 410,769 | -0.02(-1.28%) |
Aug 29, 2023 | 1.590 | 1.610 | 1.540 | 1.560 | 630,290 | -0.02(-1.27%) |
Aug 28, 2023 | 1.550 | 1.595 | 1.550 | 1.580 | 269,977 | +0.04(+2.60%) |
Aug 25, 2023 | 1.560 | 1.575 | 1.525 | 1.540 | 371,953 | -0.02(-1.28%) |
Aug 24, 2023 | 1.590 | 1.600 | 1.520 | 1.560 | 672,277 | -0.04(-2.50%) |
Aug 23, 2023 | 1.630 | 1.665 | 1.590 | 1.600 | 347,373 | -0.03(-1.84%) |
Aug 22, 2023 | 1.640 | 1.670 | 1.600 | 1.630 | 482,076 | +0.00(+0.00%) |
Aug 21, 2023 | 1.580 | 1.640 | 1.550 | 1.630 | 445,772 | +0.05(+3.16%) |
Aug 18, 2023 | 1.560 | 1.610 | 1.540 | 1.580 | 626,550 | -0.01(-0.63%) |
Aug 17, 2023 | 1.690 | 1.690 | 1.590 | 1.590 | 361,684 | -0.08(-4.79%) |
Aug 16, 2023 | 1.600 | 1.685 | 1.570 | 1.670 | 1,041,533 | +0.06(+3.73%) |
Aug 15, 2023 | 1.630 | 1.660 | 1.600 | 1.610 | 469,594 | -0.05(-3.01%) |
Aug 14, 2023 | 1.740 | 1.750 | 1.620 | 1.660 | 545,977 | -0.02(-1.19%) |
Aug 11, 2023 | 1.720 | 1.730 | 1.680 | 1.680 | 359,833 | -0.03(-1.75%) |
Aug 10, 2023 | 1.750 | 1.805 | 1.700 | 1.710 | 593,682 | -0.05(-2.84%) |
Aug 09, 2023 | 1.750 | 1.790 | 1.700 | 1.760 | 639,702 | +0.01(+0.57%) |
Aug 08, 2023 | 1.770 | 1.790 | 1.640 | 1.750 | 1,319,570 | +0.00(+0.00%) |
Aug 07, 2023 | 1.880 | 1.880 | 1.730 | 1.750 | 1,020,358 | -0.14(-7.41%) |
Aug 04, 2023 | 1.940 | 1.960 | 1.880 | 1.890 | 635,086 | -0.04(-2.07%) |
Aug 03, 2023 | 1.960 | 1.990 | 1.920 | 1.930 | 515,153 | -0.06(-3.02%) |
Aug 02, 2023 | 2.010 | 2.019 | 1.960 | 1.990 | 463,143 | -0.06(-2.93%) |