Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.510 | 1.660 | 1.470 | 1.570 | 245,565 | +0.06(+3.97%) |
Oct 30, 2023 | 1.450 | 1.530 | 1.430 | 1.510 | 130,934 | +0.09(+6.34%) |
Oct 27, 2023 | 1.390 | 1.520 | 1.380 | 1.420 | 151,699 | +0.01(+0.71%) |
Oct 26, 2023 | 1.380 | 1.440 | 1.366 | 1.410 | 82,276 | +0.01(+0.71%) |
Oct 25, 2023 | 1.410 | 1.450 | 1.360 | 1.400 | 76,397 | -0.03(-2.10%) |
Oct 24, 2023 | 1.410 | 1.480 | 1.390 | 1.430 | 125,785 | +0.02(+1.42%) |
Oct 23, 2023 | 1.530 | 1.540 | 1.400 | 1.410 | 296,095 | -0.13(-8.44%) |
Oct 20, 2023 | 1.590 | 1.600 | 1.500 | 1.540 | 95,270 | -0.07(-4.35%) |
Oct 19, 2023 | 1.690 | 1.690 | 1.570 | 1.610 | 142,459 | -0.08(-4.73%) |
Oct 18, 2023 | 1.770 | 1.800 | 1.640 | 1.690 | 220,184 | -0.08(-4.52%) |
Oct 17, 2023 | 1.730 | 1.820 | 1.690 | 1.770 | 340,003 | +0.04(+2.31%) |
Oct 16, 2023 | 1.540 | 1.730 | 1.560 | 1.730 | 327,002 | +0.19(+12.34%) |
Oct 13, 2023 | 1.430 | 1.579 | 1.390 | 1.540 | 231,947 | +0.11(+7.69%) |
Oct 12, 2023 | 1.360 | 1.449 | 1.350 | 1.430 | 151,372 | +0.06(+4.76%) |
Oct 11, 2023 | 1.400 | 1.409 | 1.340 | 1.365 | 161,402 | -0.03(-2.50%) |
Oct 10, 2023 | 1.330 | 1.410 | 1.330 | 1.400 | 117,721 | +0.08(+6.06%) |
Oct 09, 2023 | 1.300 | 1.400 | 1.290 | 1.320 | 199,721 | -0.01(-0.75%) |
Oct 06, 2023 | 1.260 | 1.370 | 1.251 | 1.330 | 123,456 | +0.04(+2.70%) |
Oct 05, 2023 | 1.360 | 1.380 | 1.260 | 1.295 | 303,589 | -0.06(-4.43%) |
Oct 04, 2023 | 1.400 | 1.409 | 1.350 | 1.355 | 141,098 | -0.03(-2.52%) |
Oct 03, 2023 | 1.400 | 1.410 | 1.380 | 1.390 | 166,196 | -0.01(-0.71%) |
Oct 02, 2023 | 1.530 | 1.530 | 1.360 | 1.400 | 299,829 | -0.13(-8.50%) |
Sep 29, 2023 | 1.500 | 1.560 | 1.500 | 1.530 | 135,613 | +0.03(+2.00%) |
Sep 28, 2023 | 1.520 | 1.520 | 1.480 | 1.500 | 96,961 | -0.02(-1.32%) |
Sep 27, 2023 | 1.520 | 1.570 | 1.490 | 1.520 | 216,051 | -0.01(-0.65%) |
Sep 26, 2023 | 1.500 | 1.580 | 1.500 | 1.530 | 179,464 | +0.03(+2.00%) |
Sep 25, 2023 | 1.600 | 1.530 | 1.480 | 1.500 | 280,951 | -0.08(-5.06%) |
Sep 22, 2023 | 1.630 | 1.635 | 1.550 | 1.580 | 248,378 | -0.05(-3.07%) |
Sep 21, 2023 | 1.670 | 1.670 | 1.540 | 1.630 | 532,433 | -0.08(-4.68%) |
Sep 20, 2023 | 1.650 | 1.783 | 1.610 | 1.710 | 811,473 | +0.18(+11.76%) |
Sep 19, 2023 | 1.540 | 1.570 | 1.500 | 1.530 | 186,925 | -0.02(-1.29%) |
Sep 18, 2023 | 1.620 | 1.650 | 1.550 | 1.550 | 170,206 | -0.07(-4.32%) |
Sep 15, 2023 | 1.610 | 1.640 | 1.560 | 1.620 | 339,641 | +0.01(+0.62%) |
Sep 14, 2023 | 1.660 | 1.716 | 1.580 | 1.610 | 179,506 | -0.05(-3.01%) |
Sep 13, 2023 | 1.680 | 1.780 | 1.640 | 1.660 | 233,394 | +0.00(+0.00%) |
Sep 12, 2023 | 1.570 | 1.700 | 1.560 | 1.660 | 246,665 | +0.09(+5.73%) |
Sep 11, 2023 | 1.490 | 1.660 | 1.470 | 1.570 | 251,149 | +0.07(+4.67%) |
Sep 08, 2023 | 1.580 | 1.580 | 1.470 | 1.500 | 225,643 | -0.08(-5.06%) |
Sep 07, 2023 | 1.550 | 1.620 | 1.520 | 1.580 | 234,811 | +0.00(+0.00%) |
Sep 06, 2023 | 1.640 | 1.640 | 1.570 | 1.580 | 283,678 | -0.07(-4.24%) |
Sep 05, 2023 | 1.670 | 1.670 | 1.625 | 1.650 | 153,085 | -0.02(-1.20%) |
Sep 01, 2023 | 1.650 | 1.690 | 1.635 | 1.670 | 107,950 | +0.03(+1.83%) |
Aug 31, 2023 | 1.650 | 1.690 | 1.630 | 1.640 | 117,836 | -0.01(-0.61%) |
Aug 30, 2023 | 1.670 | 1.700 | 1.650 | 1.650 | 127,900 | -0.05(-2.94%) |
Aug 29, 2023 | 1.710 | 1.770 | 1.690 | 1.700 | 139,588 | -0.02(-1.16%) |
Aug 28, 2023 | 1.790 | 1.790 | 1.700 | 1.720 | 172,861 | -0.07(-3.91%) |
Aug 25, 2023 | 1.800 | 1.820 | 1.730 | 1.790 | 201,319 | +0.00(+0.00%) |
Aug 24, 2023 | 1.800 | 1.839 | 1.760 | 1.790 | 122,939 | +0.00(+0.00%) |
Aug 23, 2023 | 1.760 | 1.860 | 1.710 | 1.790 | 181,867 | +0.03(+1.70%) |
Aug 22, 2023 | 1.820 | 1.820 | 1.690 | 1.760 | 207,344 | -0.01(-0.56%) |
Aug 21, 2023 | 1.740 | 1.830 | 1.730 | 1.770 | 166,856 | +0.03(+1.72%) |
Aug 18, 2023 | 1.740 | 1.800 | 1.630 | 1.740 | 251,555 | +0.00(+0.00%) |
Aug 17, 2023 | 1.790 | 1.860 | 1.730 | 1.740 | 221,925 | -0.08(-4.40%) |
Aug 16, 2023 | 1.850 | 1.890 | 1.810 | 1.820 | 167,595 | -0.03(-1.62%) |
Aug 15, 2023 | 1.820 | 1.970 | 1.820 | 1.850 | 251,934 | +0.00(+0.00%) |
Aug 14, 2023 | 1.920 | 1.920 | 1.826 | 1.850 | 339,488 | -0.09(-4.64%) |
Aug 11, 2023 | 1.930 | 1.960 | 1.880 | 1.940 | 235,981 | -0.01(-0.51%) |
Aug 10, 2023 | 2.010 | 2.090 | 1.920 | 1.950 | 370,390 | -0.06(-2.99%) |
Aug 09, 2023 | 1.970 | 2.060 | 1.940 | 2.010 | 247,293 | +0.07(+3.61%) |
Aug 08, 2023 | 2.170 | 2.170 | 1.770 | 1.940 | 771,284 | -0.11(-5.37%) |
Aug 07, 2023 | 2.060 | 2.073 | 1.890 | 2.050 | 676,781 | -0.04(-1.91%) |
Aug 04, 2023 | 2.220 | 2.239 | 2.011 | 2.090 | 514,374 | -0.09(-4.13%) |
Aug 03, 2023 | 2.200 | 2.230 | 2.150 | 2.180 | 311,859 | +0.01(+0.46%) |
Aug 02, 2023 | 2.240 | 2.290 | 2.090 | 2.170 | 565,468 | -0.07(-3.13%) |