Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.300 | 1.330 | 1.250 | 1.270 | 801,312 | -0.02(-1.55%) |
Sep 28, 2023 | 1.270 | 1.310 | 1.270 | 1.290 | 560,533 | +0.03(+2.38%) |
Sep 27, 2023 | 1.270 | 1.290 | 1.230 | 1.260 | 535,988 | +0.01(+0.80%) |
Sep 26, 2023 | 1.300 | 1.308 | 1.250 | 1.250 | 741,285 | -0.05(-3.85%) |
Sep 25, 2023 | 1.300 | 1.315 | 1.300 | 1.300 | 518,803 | -0.01(-0.76%) |
Sep 22, 2023 | 1.310 | 1.340 | 1.290 | 1.310 | 968,756 | -0.01(-0.76%) |
Sep 21, 2023 | 1.340 | 1.350 | 1.310 | 1.320 | 860,240 | -0.03(-2.22%) |
Sep 20, 2023 | 1.380 | 1.405 | 1.350 | 1.350 | 1,646,806 | -0.05(-3.57%) |
Sep 19, 2023 | 1.410 | 1.420 | 1.370 | 1.400 | 1,428,515 | -0.02(-1.41%) |
Sep 18, 2023 | 1.500 | 1.500 | 1.400 | 1.420 | 1,506,303 | -0.10(-6.58%) |
Sep 15, 2023 | 1.500 | 1.530 | 1.470 | 1.520 | 1,781,936 | +0.06(+4.11%) |
Sep 14, 2023 | 1.490 | 1.600 | 1.445 | 1.460 | 7,638,915 | +0.16(+12.31%) |
Sep 13, 2023 | 1.340 | 1.340 | 1.290 | 1.300 | 730,024 | -0.03(-2.26%) |
Sep 12, 2023 | 1.350 | 1.360 | 1.315 | 1.330 | 451,623 | -0.02(-1.48%) |
Sep 11, 2023 | 1.340 | 1.350 | 1.315 | 1.350 | 487,750 | +0.03(+2.27%) |
Sep 08, 2023 | 1.340 | 1.345 | 1.310 | 1.320 | 337,953 | -0.03(-2.22%) |
Sep 07, 2023 | 1.350 | 1.370 | 1.330 | 1.350 | 505,362 | -0.02(-1.46%) |
Sep 06, 2023 | 1.370 | 1.400 | 1.339 | 1.370 | 1,026,650 | -0.01(-0.72%) |
Sep 05, 2023 | 1.410 | 1.430 | 1.370 | 1.380 | 565,131 | -0.05(-3.50%) |
Sep 01, 2023 | 1.440 | 1.470 | 1.420 | 1.430 | 578,054 | +0.00(+0.00%) |
Aug 31, 2023 | 1.390 | 1.440 | 1.390 | 1.430 | 396,818 | +0.04(+2.88%) |
Aug 30, 2023 | 1.340 | 1.410 | 1.340 | 1.390 | 732,025 | +0.05(+3.73%) |
Aug 29, 2023 | 1.360 | 1.370 | 1.334 | 1.340 | 528,054 | +0.00(+0.00%) |
Aug 28, 2023 | 1.360 | 1.380 | 1.340 | 1.340 | 449,450 | -0.01(-0.74%) |
Aug 25, 2023 | 1.390 | 1.390 | 1.330 | 1.350 | 708,416 | -0.01(-0.74%) |
Aug 24, 2023 | 1.370 | 1.395 | 1.350 | 1.360 | 337,433 | -0.02(-1.45%) |
Aug 23, 2023 | 1.380 | 1.400 | 1.360 | 1.380 | 422,125 | +0.02(+1.47%) |
Aug 22, 2023 | 1.370 | 1.370 | 1.330 | 1.360 | 372,608 | +0.00(+0.00%) |
Aug 21, 2023 | 1.330 | 1.360 | 1.310 | 1.360 | 675,514 | +0.05(+3.82%) |
Aug 18, 2023 | 1.270 | 1.310 | 1.270 | 1.310 | 355,633 | +0.03(+2.34%) |
Aug 17, 2023 | 1.300 | 1.320 | 1.280 | 1.280 | 581,125 | +0.00(+0.00%) |
Aug 16, 2023 | 1.310 | 1.315 | 1.270 | 1.280 | 907,738 | -0.03(-2.29%) |
Aug 15, 2023 | 1.330 | 1.340 | 1.280 | 1.310 | 728,971 | -0.05(-3.68%) |
Aug 14, 2023 | 1.330 | 1.370 | 1.320 | 1.360 | 561,813 | +0.03(+2.26%) |
Aug 11, 2023 | 1.350 | 1.370 | 1.320 | 1.330 | 936,318 | -0.04(-2.92%) |
Aug 10, 2023 | 1.360 | 1.390 | 1.350 | 1.370 | 411,972 | -0.01(-0.72%) |
Aug 09, 2023 | 1.380 | 1.385 | 1.340 | 1.380 | 528,529 | +0.03(+2.22%) |
Aug 08, 2023 | 1.330 | 1.370 | 1.320 | 1.350 | 634,826 | -0.01(-0.74%) |
Aug 07, 2023 | 1.370 | 1.380 | 1.350 | 1.360 | 642,561 | -0.02(-1.45%) |
Aug 04, 2023 | 1.390 | 1.405 | 1.350 | 1.380 | 1,098,890 | -0.02(-1.43%) |
Aug 03, 2023 | 1.410 | 1.420 | 1.350 | 1.400 | 1,726,594 | -0.04(-2.78%) |
Aug 02, 2023 | 1.430 | 1.440 | 1.350 | 1.440 | 1,064,653 | +0.00(+0.00%) |
Aug 01, 2023 | 1.490 | 1.490 | 1.420 | 1.440 | 858,518 | -0.08(-5.26%) |
Jul 31, 2023 | 1.440 | 1.530 | 1.440 | 1.520 | 1,256,185 | +0.09(+6.29%) |
Jul 28, 2023 | 1.410 | 1.440 | 1.400 | 1.430 | 288,944 | +0.03(+2.14%) |
Jul 27, 2023 | 1.420 | 1.440 | 1.390 | 1.400 | 465,471 | -0.02(-1.41%) |
Jul 26, 2023 | 1.440 | 1.460 | 1.415 | 1.420 | 690,078 | -0.04(-2.74%) |
Jul 25, 2023 | 1.400 | 1.480 | 1.380 | 1.460 | 1,580,270 | +0.07(+5.04%) |
Jul 24, 2023 | 1.400 | 1.430 | 1.340 | 1.390 | 1,148,840 | -0.03(-2.11%) |
Jul 21, 2023 | 1.450 | 1.450 | 1.385 | 1.420 | 1,156,146 | -0.03(-2.07%) |
Jul 20, 2023 | 1.480 | 1.490 | 1.420 | 1.450 | 1,490,559 | -0.02(-1.36%) |
Jul 19, 2023 | 1.470 | 1.490 | 1.460 | 1.470 | 955,828 | -0.01(-0.68%) |
Jul 18, 2023 | 1.450 | 1.490 | 1.440 | 1.480 | 720,999 | +0.02(+1.37%) |
Jul 17, 2023 | 1.450 | 1.460 | 1.420 | 1.460 | 550,989 | -0.01(-0.68%) |
Jul 14, 2023 | 1.540 | 1.544 | 1.460 | 1.470 | 1,024,947 | -0.03(-2.00%) |
Jul 13, 2023 | 1.480 | 1.530 | 1.470 | 1.500 | 1,432,454 | +0.05(+3.45%) |
Jul 12, 2023 | 1.440 | 1.490 | 1.440 | 1.450 | 762,200 | +0.05(+3.57%) |
Jul 11, 2023 | 1.450 | 1.480 | 1.400 | 1.400 | 609,483 | -0.07(-4.76%) |
Jul 10, 2023 | 1.460 | 1.470 | 1.430 | 1.470 | 437,442 | +0.04(+2.80%) |
Jul 07, 2023 | 1.410 | 1.470 | 1.410 | 1.430 | 537,789 | +0.00(+0.00%) |
Jul 06, 2023 | 1.420 | 1.430 | 1.375 | 1.430 | 487,260 | +0.00(+0.00%) |
Jul 05, 2023 | 1.430 | 1.490 | 1.413 | 1.430 | 933,326 | -0.03(-2.05%) |