Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.120 | 1.220 | 1.090 | 1.190 | 445,754 | +0.05(+4.39%) |
Oct 30, 2023 | 1.100 | 1.170 | 1.050 | 1.140 | 978,170 | +0.06(+5.56%) |
Oct 27, 2023 | 1.100 | 1.120 | 1.050 | 1.080 | 479,483 | -0.00(-0.46%) |
Oct 26, 2023 | 1.160 | 1.170 | 1.080 | 1.085 | 365,631 | -0.04(-3.13%) |
Oct 25, 2023 | 1.270 | 1.270 | 1.100 | 1.120 | 584,504 | -0.12(-9.68%) |
Oct 24, 2023 | 1.120 | 1.320 | 1.120 | 1.240 | 858,003 | +0.12(+10.71%) |
Oct 23, 2023 | 1.200 | 1.200 | 1.100 | 1.120 | 1,113,622 | -0.11(-8.94%) |
Oct 20, 2023 | 1.250 | 1.270 | 1.200 | 1.230 | 460,456 | -0.03(-2.38%) |
Oct 19, 2023 | 1.430 | 1.430 | 1.240 | 1.260 | 670,813 | -0.15(-10.32%) |
Oct 18, 2023 | 1.550 | 1.590 | 1.400 | 1.405 | 975,567 | -0.17(-10.51%) |
Oct 17, 2023 | 1.400 | 1.620 | 1.210 | 1.570 | 2,553,720 | +0.03(+1.95%) |
Oct 16, 2023 | 1.090 | 1.700 | 0.9200 | 1.540 | 7,497,329 | -0.73(-32.16%) |
Oct 13, 2023 | 2.380 | 2.380 | 2.230 | 2.270 | 647,817 | -0.12(-5.22%) |
Oct 12, 2023 | 2.620 | 2.620 | 2.390 | 2.395 | 447,084 | -0.23(-8.76%) |
Oct 11, 2023 | 2.790 | 2.830 | 2.475 | 2.625 | 719,871 | -0.15(-5.58%) |
Oct 10, 2023 | 2.790 | 3.090 | 2.750 | 2.780 | 773,260 | -0.02(-0.71%) |
Oct 09, 2023 | 2.740 | 2.860 | 2.630 | 2.800 | 464,910 | +0.03(+1.08%) |
Oct 06, 2023 | 2.750 | 2.840 | 2.652 | 2.770 | 590,900 | +0.02(+0.73%) |
Oct 05, 2023 | 2.600 | 2.765 | 2.570 | 2.750 | 570,682 | +0.14(+5.36%) |
Oct 04, 2023 | 2.750 | 2.750 | 2.600 | 2.610 | 539,204 | -0.08(-2.97%) |
Oct 03, 2023 | 2.700 | 2.785 | 2.660 | 2.690 | 452,988 | -0.08(-2.89%) |
Oct 02, 2023 | 2.920 | 2.920 | 2.760 | 2.770 | 475,352 | -0.15(-5.14%) |
Sep 29, 2023 | 2.950 | 2.990 | 2.735 | 2.920 | 405,625 | +0.00(+0.00%) |
Sep 28, 2023 | 2.930 | 2.930 | 2.670 | 2.920 | 378,500 | +0.07(+2.46%) |
Sep 27, 2023 | 2.920 | 3.010 | 2.765 | 2.850 | 503,449 | -0.03(-1.04%) |
Sep 26, 2023 | 2.990 | 3.240 | 2.865 | 2.880 | 738,342 | -0.11(-3.68%) |
Sep 25, 2023 | 2.930 | 2.990 | 2.910 | 2.990 | 267,382 | +0.05(+1.70%) |
Sep 22, 2023 | 2.910 | 2.955 | 2.810 | 2.940 | 669,479 | +0.13(+4.63%) |
Sep 21, 2023 | 2.920 | 3.000 | 2.775 | 2.810 | 620,104 | -0.12(-4.10%) |
Sep 20, 2023 | 3.110 | 3.120 | 2.920 | 2.930 | 487,456 | -0.16(-5.18%) |
Sep 19, 2023 | 3.050 | 3.100 | 2.978 | 3.090 | 242,834 | +0.06(+1.98%) |
Sep 18, 2023 | 3.120 | 3.120 | 3.005 | 3.030 | 350,671 | -0.08(-2.57%) |
Sep 15, 2023 | 3.240 | 3.330 | 3.090 | 3.110 | 1,007,489 | -0.08(-2.51%) |
Sep 14, 2023 | 3.210 | 3.255 | 3.110 | 3.190 | 297,780 | +0.01(+0.31%) |
Sep 13, 2023 | 3.320 | 3.340 | 3.130 | 3.180 | 290,893 | -0.14(-4.22%) |
Sep 12, 2023 | 3.420 | 3.460 | 3.290 | 3.320 | 289,812 | -0.12(-3.35%) |
Sep 11, 2023 | 3.400 | 3.490 | 3.330 | 3.435 | 198,421 | +0.06(+1.93%) |
Sep 08, 2023 | 3.390 | 3.460 | 3.260 | 3.370 | 276,284 | -0.02(-0.74%) |
Sep 07, 2023 | 3.450 | 3.480 | 3.260 | 3.395 | 423,713 | -0.06(-1.74%) |
Sep 06, 2023 | 3.450 | 3.490 | 3.320 | 3.455 | 305,358 | +0.02(+0.73%) |
Sep 05, 2023 | 3.490 | 3.740 | 3.400 | 3.430 | 317,160 | -0.11(-3.11%) |
Sep 01, 2023 | 3.570 | 3.670 | 3.440 | 3.540 | 295,571 | +0.08(+2.31%) |
Aug 31, 2023 | 3.650 | 3.680 | 3.440 | 3.460 | 359,361 | -0.19(-5.21%) |
Aug 30, 2023 | 3.750 | 3.790 | 3.575 | 3.650 | 227,820 | -0.09(-2.41%) |
Aug 29, 2023 | 3.600 | 3.790 | 3.575 | 3.740 | 226,829 | +0.13(+3.60%) |
Aug 28, 2023 | 3.820 | 3.859 | 3.540 | 3.610 | 315,521 | -0.20(-5.25%) |
Aug 25, 2023 | 3.520 | 3.820 | 3.480 | 3.810 | 293,950 | +0.29(+8.24%) |
Aug 24, 2023 | 3.800 | 3.820 | 3.510 | 3.520 | 426,305 | -0.30(-7.85%) |
Aug 23, 2023 | 3.740 | 3.940 | 3.730 | 3.820 | 292,589 | +0.11(+2.96%) |
Aug 22, 2023 | 3.660 | 3.770 | 3.540 | 3.710 | 312,225 | +0.07(+1.92%) |
Aug 21, 2023 | 3.550 | 3.650 | 3.419 | 3.640 | 421,696 | +0.11(+3.12%) |
Aug 18, 2023 | 3.450 | 3.595 | 3.390 | 3.530 | 711,130 | +0.03(+0.86%) |
Aug 17, 2023 | 3.570 | 3.640 | 3.460 | 3.500 | 404,581 | -0.04(-0.99%) |
Aug 16, 2023 | 3.720 | 3.720 | 3.510 | 3.535 | 490,014 | -0.19(-5.23%) |
Aug 15, 2023 | 3.990 | 3.990 | 3.700 | 3.730 | 506,367 | -0.26(-6.52%) |
Aug 14, 2023 | 4.280 | 4.500 | 3.970 | 3.990 | 590,474 | -0.31(-7.21%) |
Aug 11, 2023 | 4.170 | 4.450 | 4.080 | 4.300 | 297,310 | +0.10(+2.38%) |
Aug 10, 2023 | 4.300 | 4.410 | 4.080 | 4.200 | 362,576 | -0.13(-3.00%) |
Aug 09, 2023 | 3.980 | 4.360 | 3.930 | 4.330 | 479,728 | +0.08(+1.88%) |
Aug 08, 2023 | 3.960 | 4.270 | 3.950 | 4.250 | 295,326 | +0.26(+6.52%) |
Aug 07, 2023 | 4.270 | 4.270 | 3.930 | 3.990 | 414,987 | -0.28(-6.56%) |
Aug 04, 2023 | 4.200 | 4.310 | 4.090 | 4.270 | 349,853 | +0.07(+1.67%) |
Aug 03, 2023 | 3.960 | 4.245 | 3.930 | 4.200 | 607,498 | +0.25(+6.33%) |
Aug 02, 2023 | 4.100 | 4.170 | 3.910 | 3.950 | 506,871 | -0.22(-5.28%) |