Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.675 | 1.794 | 1.675 | 1.710 | 12,329 | +0.03(+2.05%) |
Oct 30, 2023 | 1.834 | 1.844 | 1.665 | 1.675 | 8,238 | -0.19(-10.11%) |
Oct 27, 2023 | 1.863 | 1.863 | 1.863 | 1.863 | 402 | +0.00(+0.23%) |
Oct 26, 2023 | 1.735 | 1.883 | 1.735 | 1.859 | 1,958 | +0.07(+4.20%) |
Oct 25, 2023 | 1.853 | 1.853 | 1.735 | 1.784 | 11,937 | -0.13(-6.98%) |
Oct 23, 2023 | 1.918 | 274 | +0.13(+7.20%) | |||
Oct 20, 2023 | 1.953 | 1.953 | 1.764 | 1.789 | 1,510 | -0.12(-6.48%) |
Oct 19, 2023 | 1.913 | 1.913 | 1.913 | 1.913 | 1,045 | +0.13(+7.22%) |
Oct 18, 2023 | 1.784 | 1.784 | 1.784 | 1.784 | 447 | +0.07(+4.05%) |
Oct 17, 2023 | 1.784 | 1.794 | 1.715 | 1.715 | 2,042 | -0.09(-4.95%) |
Oct 16, 2023 | 1.893 | 1.973 | 1.784 | 1.804 | 6,903 | -0.03(-1.62%) |
Oct 13, 2023 | 1.882 | 1.882 | 1.705 | 1.834 | 8,985 | -0.01(-0.54%) |
Oct 12, 2023 | 1.844 | 1.844 | 1.844 | 1.844 | 312 | +0.04(+2.20%) |
Oct 11, 2023 | 1.804 | 1.804 | 1.804 | 1.804 | 494 | +0.01(+0.55%) |
Oct 10, 2023 | 1.784 | 1.794 | 1.784 | 1.794 | 542 | +0.06(+3.43%) |
Oct 09, 2023 | 1.774 | 1.789 | 1.735 | 1.735 | 6,932 | -0.06(-3.31%) |
Oct 06, 2023 | 1.814 | 1.903 | 1.794 | 1.794 | 8,476 | -0.02(-1.09%) |
Oct 05, 2023 | 1.814 | 1.814 | 1.814 | 1.814 | 1,429 | +0.00(+0.00%) |
Oct 04, 2023 | 1.854 | 1.854 | 1.814 | 1.814 | 996 | -0.04(-2.40%) |
Oct 03, 2023 | 1.764 | 1.859 | 1.764 | 1.859 | 525 | -0.03(-1.83%) |
Oct 02, 2023 | 1.834 | 1.913 | 1.745 | 1.893 | 9,696 | -0.02(-1.04%) |
Sep 29, 2023 | 1.923 | 1.923 | 1.913 | 1.913 | 1,344 | +0.09(+4.89%) |
Sep 28, 2023 | 1.844 | 1.903 | 1.745 | 1.824 | 3,108 | -0.03(-1.60%) |
Sep 27, 2023 | 1.854 | 1.854 | 1.854 | 1.854 | 369 | -0.02(-0.83%) |
Sep 26, 2023 | 1.883 | 1.883 | 1.809 | 1.869 | 2,531 | -0.05(-2.80%) |
Sep 25, 2023 | 1.933 | 1.923 | 1.923 | 1.923 | 921 | -0.01(-0.51%) |
Sep 22, 2023 | 1.973 | 1.973 | 1.883 | 1.933 | 8,441 | +0.01(+0.31%) |
Sep 21, 2023 | 2.012 | 2.012 | 1.854 | 1.927 | 8,242 | -0.01(-0.56%) |
Sep 20, 2023 | 1.863 | 2.022 | 1.863 | 1.938 | 3,289 | +0.03(+1.82%) |
Sep 19, 2023 | 1.873 | 1.903 | 1.784 | 1.903 | 11,376 | -0.02(-1.03%) |
Sep 18, 2023 | 1.982 | 1.982 | 1.898 | 1.923 | 5,109 | -0.05(-2.51%) |
Sep 15, 2023 | 1.973 | 1.973 | 1.819 | 1.973 | 11,497 | +0.04(+2.05%) |
Sep 14, 2023 | 1.982 | 1.982 | 1.854 | 1.933 | 3,244 | +0.00(+0.00%) |
Sep 13, 2023 | 1.953 | 1.953 | 1.844 | 1.933 | 4,112 | +0.07(+3.72%) |
Sep 12, 2023 | 1.814 | 1.963 | 1.814 | 1.863 | 5,255 | -0.08(-4.08%) |
Sep 11, 2023 | 1.943 | 1.943 | 1.943 | 1.943 | 906 | +0.06(+3.16%) |
Sep 08, 2023 | 2.009 | 2.009 | 1.829 | 1.883 | 3,011 | +0.04(+2.43%) |
Sep 07, 2023 | 1.992 | 1.992 | 1.839 | 1.839 | 2,567 | -0.03(-1.50%) |
Sep 06, 2023 | 1.873 | 1.874 | 1.834 | 1.867 | 5,084 | -0.07(-3.43%) |
Sep 05, 2023 | 1.933 | 1.933 | 1.933 | 1.933 | 941 | -0.03(-1.51%) |
Sep 01, 2023 | 2.072 | 2.072 | 1.963 | 1.963 | 1,384 | -0.05(-2.65%) |
Aug 31, 2023 | 1.953 | 2.082 | 1.953 | 2.016 | 2,877 | +0.07(+3.77%) |
Aug 30, 2023 | 2.171 | 2.171 | 1.943 | 1.943 | 3,590 | -0.16(-7.55%) |
Aug 29, 2023 | 2.131 | 2.131 | 2.012 | 2.101 | 9,335 | +0.02(+0.95%) |
Aug 28, 2023 | 1.982 | 2.141 | 1.982 | 2.082 | 11,395 | +0.10(+5.00%) |
Aug 25, 2023 | 1.943 | 2.022 | 1.898 | 1.982 | 1,925 | +0.02(+1.01%) |
Aug 24, 2023 | 1.903 | 1.982 | 1.903 | 1.963 | 2,839 | -0.01(-0.50%) |
Aug 23, 2023 | 1.898 | 2.012 | 1.844 | 1.973 | 2,755 | +0.08(+4.19%) |
Aug 22, 2023 | 1.913 | 1.992 | 1.893 | 1.893 | 1,926 | +0.00(+0.26%) |
Aug 21, 2023 | 1.834 | 1.923 | 1.745 | 1.888 | 6,298 | +0.12(+7.02%) |
Aug 18, 2023 | 1.686 | 1.941 | 1.686 | 1.764 | 3,224 | -0.07(-3.74%) |
Aug 17, 2023 | 1.823 | 1.980 | 1.764 | 1.833 | 6,552 | +0.14(+7.99%) |
Aug 16, 2023 | 1.774 | 1.784 | 1.697 | 1.697 | 1,823 | -0.11(-6.14%) |
Aug 15, 2023 | 1.911 | 1.911 | 1.721 | 1.808 | 9,521 | -0.12(-6.34%) |
Aug 14, 2023 | 1.755 | 1.951 | 1.755 | 1.931 | 9,566 | +0.16(+8.84%) |
Aug 11, 2023 | 1.666 | 1.887 | 1.666 | 1.774 | 2,951 | +0.04(+2.26%) |
Aug 10, 2023 | 1.745 | 1.745 | 1.686 | 1.735 | 2,263 | -0.07(-3.80%) |
Aug 09, 2023 | 1.745 | 1.843 | 1.666 | 1.804 | 5,463 | +0.02(+1.10%) |
Aug 08, 2023 | 1.911 | 1.931 | 1.784 | 1.784 | 22,315 | -0.04(-2.28%) |
Aug 07, 2023 | 1.882 | 1.882 | 1.826 | 1.826 | 418 | -0.06(-3.00%) |
Aug 04, 2023 | 1.755 | 1.882 | 1.755 | 1.882 | 1,536 | +0.11(+6.08%) |
Aug 03, 2023 | 1.755 | 1.808 | 1.725 | 1.774 | 9,742 | +0.05(+2.84%) |
Aug 02, 2023 | 1.764 | 1.804 | 1.637 | 1.725 | 12,693 | -0.01(-0.57%) |