Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.010 | 1.060 | 1.010 | 1.060 | 258,867 | +0.05(+4.43%) |
Oct 30, 2023 | 1.080 | 1.090 | 0.9800 | 1.015 | 559,290 | -0.05(-4.25%) |
Oct 27, 2023 | 1.100 | 1.109 | 1.020 | 1.060 | 504,473 | -0.04(-3.64%) |
Oct 26, 2023 | 1.090 | 1.140 | 1.050 | 1.100 | 381,687 | +0.01(+0.92%) |
Oct 25, 2023 | 1.120 | 1.130 | 1.060 | 1.090 | 1,125,938 | -0.03(-2.68%) |
Oct 24, 2023 | 1.190 | 1.200 | 1.120 | 1.120 | 607,671 | -0.02(-1.75%) |
Oct 23, 2023 | 1.140 | 1.210 | 1.110 | 1.140 | 465,270 | -0.03(-2.56%) |
Oct 20, 2023 | 1.100 | 1.180 | 1.100 | 1.170 | 652,681 | +0.03(+2.63%) |
Oct 19, 2023 | 1.200 | 1.230 | 1.110 | 1.140 | 599,278 | -0.05(-4.20%) |
Oct 18, 2023 | 1.270 | 1.290 | 1.180 | 1.190 | 675,420 | -0.13(-9.85%) |
Oct 17, 2023 | 1.230 | 1.400 | 1.230 | 1.320 | 984,054 | +0.09(+7.32%) |
Oct 16, 2023 | 1.260 | 1.240 | 1.160 | 1.230 | 1,278,173 | +0.02(+1.65%) |
Oct 13, 2023 | 1.200 | 1.270 | 1.150 | 1.210 | 1,087,571 | -0.02(-1.63%) |
Oct 12, 2023 | 1.350 | 1.400 | 1.190 | 1.230 | 2,229,542 | -0.18(-12.77%) |
Oct 11, 2023 | 1.390 | 1.460 | 1.350 | 1.410 | 2,555,203 | +0.04(+2.92%) |
Oct 10, 2023 | 1.910 | 1.920 | 1.350 | 1.370 | 17,097,680 | -0.22(-13.84%) |
Oct 09, 2023 | 1.520 | 1.600 | 1.460 | 1.590 | 3,927,222 | +0.03(+1.92%) |
Oct 06, 2023 | 1.370 | 1.575 | 1.370 | 1.560 | 218,894 | +0.17(+12.23%) |
Oct 05, 2023 | 1.340 | 1.440 | 1.340 | 1.390 | 224,618 | +0.03(+2.21%) |
Oct 04, 2023 | 1.390 | 1.390 | 1.310 | 1.360 | 235,944 | +0.02(+1.49%) |
Oct 03, 2023 | 1.410 | 1.410 | 1.260 | 1.340 | 252,912 | -0.07(-4.96%) |
Oct 02, 2023 | 1.480 | 1.480 | 1.400 | 1.410 | 137,290 | -0.06(-4.08%) |
Sep 29, 2023 | 1.500 | 1.500 | 1.420 | 1.470 | 231,154 | +0.04(+2.80%) |
Sep 28, 2023 | 1.450 | 1.490 | 1.410 | 1.430 | 147,711 | -0.03(-2.05%) |
Sep 27, 2023 | 1.380 | 1.470 | 1.370 | 1.460 | 173,917 | +0.11(+8.15%) |
Sep 26, 2023 | 1.360 | 1.410 | 1.330 | 1.350 | 358,610 | -0.01(-0.74%) |
Sep 25, 2023 | 1.330 | 1.370 | 1.350 | 1.360 | 150,986 | +0.00(+0.00%) |
Sep 22, 2023 | 1.340 | 1.400 | 1.320 | 1.360 | 266,878 | -0.01(-0.73%) |
Sep 21, 2023 | 1.410 | 1.430 | 1.360 | 1.370 | 148,016 | -0.10(-6.80%) |
Sep 20, 2023 | 1.400 | 1.520 | 1.390 | 1.470 | 433,217 | +0.07(+5.38%) |
Sep 19, 2023 | 1.390 | 1.420 | 1.340 | 1.395 | 174,812 | +0.02(+1.09%) |
Sep 18, 2023 | 1.450 | 1.450 | 1.360 | 1.380 | 233,591 | -0.05(-3.50%) |
Sep 15, 2023 | 1.470 | 1.490 | 1.420 | 1.430 | 420,633 | -0.06(-4.03%) |
Sep 14, 2023 | 1.490 | 1.530 | 1.470 | 1.490 | 179,847 | +0.01(+0.68%) |
Sep 13, 2023 | 1.510 | 1.520 | 1.460 | 1.480 | 213,329 | -0.04(-2.63%) |
Sep 12, 2023 | 1.520 | 1.590 | 1.515 | 1.520 | 161,868 | -0.01(-0.65%) |
Sep 11, 2023 | 1.550 | 1.587 | 1.520 | 1.530 | 134,049 | -0.02(-1.29%) |
Sep 08, 2023 | 1.610 | 1.620 | 1.520 | 1.550 | 289,594 | -0.05(-3.13%) |
Sep 07, 2023 | 1.640 | 1.640 | 1.550 | 1.600 | 214,074 | +0.00(+0.00%) |
Sep 06, 2023 | 1.640 | 1.650 | 1.560 | 1.600 | 222,523 | -0.04(-2.44%) |
Sep 05, 2023 | 1.700 | 1.740 | 1.630 | 1.640 | 323,562 | -0.08(-4.65%) |
Sep 01, 2023 | 1.680 | 1.765 | 1.680 | 1.720 | 192,223 | +0.05(+2.99%) |
Aug 31, 2023 | 1.640 | 1.690 | 1.625 | 1.670 | 240,690 | +0.02(+1.21%) |
Aug 30, 2023 | 1.720 | 1.730 | 1.640 | 1.650 | 169,757 | -0.09(-5.17%) |
Aug 29, 2023 | 1.660 | 1.750 | 1.650 | 1.740 | 206,863 | +0.08(+4.82%) |
Aug 28, 2023 | 1.670 | 1.720 | 1.650 | 1.660 | 171,494 | +0.01(+0.61%) |
Aug 25, 2023 | 1.680 | 1.710 | 1.570 | 1.650 | 423,665 | -0.02(-1.20%) |
Aug 24, 2023 | 1.760 | 1.780 | 1.670 | 1.670 | 328,016 | -0.08(-4.57%) |
Aug 23, 2023 | 1.710 | 1.770 | 1.710 | 1.750 | 251,320 | +0.05(+2.94%) |
Aug 22, 2023 | 1.660 | 1.730 | 1.640 | 1.700 | 373,477 | +0.05(+3.03%) |
Aug 21, 2023 | 1.640 | 1.670 | 1.585 | 1.650 | 333,142 | +0.04(+2.48%) |
Aug 18, 2023 | 1.600 | 1.640 | 1.540 | 1.610 | 283,545 | +0.01(+0.63%) |
Aug 17, 2023 | 1.680 | 1.701 | 1.580 | 1.600 | 649,554 | -0.05(-3.03%) |
Aug 16, 2023 | 1.680 | 1.720 | 1.630 | 1.650 | 352,189 | -0.06(-3.51%) |
Aug 15, 2023 | 1.810 | 1.830 | 1.690 | 1.710 | 355,273 | -0.10(-5.52%) |
Aug 14, 2023 | 1.910 | 1.910 | 1.720 | 1.810 | 681,185 | -0.01(-0.55%) |
Aug 11, 2023 | 1.850 | 1.901 | 1.820 | 1.820 | 188,411 | -0.06(-3.19%) |
Aug 10, 2023 | 1.840 | 1.950 | 1.820 | 1.880 | 512,257 | +0.06(+3.30%) |
Aug 09, 2023 | 1.990 | 2.000 | 1.800 | 1.820 | 610,448 | -0.15(-7.61%) |
Aug 08, 2023 | 1.900 | 1.980 | 1.870 | 1.970 | 716,147 | +0.08(+4.23%) |
Aug 07, 2023 | 2.010 | 2.010 | 1.860 | 1.890 | 859,917 | -0.12(-5.97%) |
Aug 04, 2023 | 2.220 | 2.220 | 1.990 | 2.010 | 603,552 | -0.12(-5.63%) |
Aug 03, 2023 | 2.130 | 2.390 | 2.130 | 2.130 | 722,015 | -0.03(-1.39%) |
Aug 02, 2023 | 2.320 | 2.320 | 2.110 | 2.160 | 561,103 | -0.17(-7.30%) |