Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.140 | 1.140 | 1.100 | 1.120 | 48,372 | -0.02(-1.75%) |
Oct 30, 2023 | 1.134 | 1.140 | 1.060 | 1.140 | 56,513 | +0.07(+7.04%) |
Oct 27, 2023 | 1.153 | 1.153 | 1.045 | 1.065 | 43,104 | -0.12(-10.50%) |
Oct 26, 2023 | 1.180 | 1.200 | 1.175 | 1.190 | 20,659 | +0.04(+3.39%) |
Oct 25, 2023 | 1.200 | 1.211 | 1.150 | 1.151 | 23,826 | -0.05(-4.08%) |
Oct 24, 2023 | 1.200 | 1.210 | 1.180 | 1.200 | 30,548 | +0.03(+2.56%) |
Oct 23, 2023 | 1.190 | 1.210 | 1.170 | 1.170 | 40,432 | -0.06(-4.88%) |
Oct 20, 2023 | 1.300 | 1.300 | 1.200 | 1.230 | 17,674 | -0.07(-5.38%) |
Oct 19, 2023 | 1.330 | 1.330 | 1.300 | 1.300 | 6,063 | -0.05(-3.70%) |
Oct 18, 2023 | 1.320 | 1.350 | 1.285 | 1.350 | 24,894 | +0.06(+4.65%) |
Oct 17, 2023 | 1.285 | 1.292 | 1.240 | 1.290 | 4,905 | +0.00(+0.00%) |
Oct 16, 2023 | 1.340 | 1.320 | 1.250 | 1.290 | 34,874 | +0.01(+0.78%) |
Oct 13, 2023 | 1.410 | 1.558 | 1.120 | 1.280 | 115,543 | -0.15(-10.49%) |
Oct 12, 2023 | 1.480 | 1.490 | 1.390 | 1.430 | 26,198 | +0.01(+0.70%) |
Oct 11, 2023 | 1.410 | 1.480 | 1.390 | 1.420 | 41,294 | +0.09(+6.77%) |
Oct 10, 2023 | 1.340 | 1.350 | 1.281 | 1.330 | 79,804 | +0.03(+1.92%) |
Oct 09, 2023 | 1.370 | 1.450 | 1.250 | 1.305 | 38,351 | -0.03(-1.88%) |
Oct 06, 2023 | 1.590 | 1.590 | 1.270 | 1.330 | 65,414 | -0.07(-5.00%) |
Oct 05, 2023 | 1.720 | 1.721 | 1.370 | 1.400 | 76,616 | -0.24(-14.37%) |
Oct 04, 2023 | 1.655 | 1.750 | 1.620 | 1.635 | 10,970 | -0.00(-0.30%) |
Oct 03, 2023 | 1.875 | 1.900 | 1.625 | 1.640 | 14,938 | -0.15(-8.38%) |
Oct 02, 2023 | 1.840 | 1.920 | 1.790 | 1.790 | 20,435 | -0.09(-4.79%) |
Sep 29, 2023 | 1.850 | 1.918 | 1.755 | 1.880 | 17,919 | -0.02(-1.05%) |
Sep 28, 2023 | 1.998 | 1.998 | 1.859 | 1.900 | 2,048 | +0.05(+2.70%) |
Sep 27, 2023 | 1.975 | 1.975 | 1.840 | 1.850 | 50,270 | -0.13(-6.57%) |
Sep 26, 2023 | 1.890 | 2.035 | 1.890 | 1.980 | 4,008 | +0.12(+6.45%) |
Sep 25, 2023 | 2.000 | 2.020 | 1.860 | 1.860 | 7,873 | -0.15(-7.46%) |
Sep 22, 2023 | 2.060 | 2.060 | 2.010 | 2.010 | 1,450 | +0.02(+1.01%) |
Sep 21, 2023 | 2.000 | 2.100 | 1.960 | 1.990 | 24,477 | -0.01(-0.50%) |
Sep 20, 2023 | 2.010 | 2.044 | 1.950 | 2.000 | 79,329 | +0.04(+2.04%) |
Sep 19, 2023 | 1.960 | 2.055 | 1.810 | 1.960 | 90,704 | -0.04(-2.00%) |
Sep 18, 2023 | 2.000 | 2.050 | 1.950 | 2.000 | 34,498 | +0.01(+0.50%) |
Sep 15, 2023 | 2.090 | 2.100 | 1.965 | 1.990 | 67,538 | -0.07(-3.40%) |
Sep 14, 2023 | 2.100 | 2.130 | 2.010 | 2.060 | 21,108 | -0.03(-1.44%) |
Sep 13, 2023 | 2.040 | 2.130 | 2.030 | 2.090 | 5,265 | +0.07(+3.47%) |
Sep 12, 2023 | 2.080 | 2.100 | 2.020 | 2.020 | 2,595 | -0.08(-3.81%) |
Sep 11, 2023 | 2.080 | 2.100 | 2.030 | 2.100 | 13,359 | +0.02(+0.96%) |
Sep 08, 2023 | 2.050 | 2.115 | 2.050 | 2.080 | 11,883 | +0.02(+0.97%) |
Sep 07, 2023 | 2.110 | 2.120 | 2.060 | 2.060 | 4,093 | -0.06(-2.83%) |
Sep 06, 2023 | 2.070 | 2.188 | 2.070 | 2.120 | 15,514 | -0.04(-1.85%) |
Sep 05, 2023 | 2.130 | 2.160 | 2.070 | 2.160 | 3,562 | +0.05(+2.27%) |
Sep 01, 2023 | 2.101 | 2.125 | 2.101 | 2.112 | 3,752 | -0.01(-0.61%) |
Aug 31, 2023 | 2.140 | 2.160 | 2.100 | 2.125 | 6,650 | +0.02(+1.19%) |
Aug 30, 2023 | 2.102 | 2.179 | 2.100 | 2.100 | 10,690 | +0.04(+1.94%) |
Aug 29, 2023 | 2.010 | 2.190 | 2.010 | 2.060 | 5,429 | +0.01(+0.49%) |
Aug 28, 2023 | 2.020 | 2.050 | 2.020 | 2.050 | 6,274 | +0.04(+1.99%) |
Aug 25, 2023 | 2.090 | 2.090 | 2.010 | 2.010 | 16,451 | -0.07(-3.37%) |
Aug 24, 2023 | 2.150 | 2.180 | 2.080 | 2.080 | 13,257 | -0.10(-4.59%) |
Aug 23, 2023 | 2.120 | 2.180 | 2.097 | 2.180 | 3,818 | +0.04(+1.87%) |
Aug 22, 2023 | 2.080 | 2.150 | 2.070 | 2.140 | 12,234 | +0.03(+1.46%) |
Aug 21, 2023 | 2.150 | 2.150 | 2.109 | 2.109 | 1,281 | -0.08(-3.68%) |
Aug 18, 2023 | 2.080 | 2.190 | 2.080 | 2.190 | 6,078 | +0.04(+1.86%) |
Aug 17, 2023 | 2.070 | 2.150 | 2.070 | 2.150 | 7,293 | +0.05(+2.38%) |
Aug 16, 2023 | 2.100 | 2.150 | 2.070 | 2.100 | 22,498 | -0.01(-0.47%) |
Aug 15, 2023 | 2.070 | 2.145 | 2.070 | 2.110 | 16,654 | -0.04(-1.86%) |
Aug 14, 2023 | 2.190 | 2.190 | 2.106 | 2.150 | 6,724 | -0.02(-0.92%) |
Aug 11, 2023 | 2.170 | 2.190 | 2.070 | 2.170 | 4,995 | +0.01(+0.46%) |
Aug 10, 2023 | 2.190 | 2.300 | 2.070 | 2.160 | 49,450 | +0.02(+0.93%) |
Aug 09, 2023 | 2.190 | 2.190 | 2.070 | 2.140 | 3,445 | +0.03(+1.42%) |
Aug 08, 2023 | 2.100 | 2.120 | 2.070 | 2.110 | 18,894 | +0.02(+1.20%) |
Aug 07, 2023 | 2.140 | 2.140 | 2.050 | 2.085 | 20,869 | -0.08(-3.92%) |
Aug 04, 2023 | 2.250 | 2.280 | 2.145 | 2.170 | 72,381 | -0.11(-4.82%) |
Aug 03, 2023 | 2.200 | 2.290 | 2.150 | 2.280 | 73,179 | +0.04(+1.79%) |
Aug 02, 2023 | 2.350 | 2.380 | 2.180 | 2.240 | 56,932 | -0.13(-5.49%) |