Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.220 | 1.240 | 1.180 | 1.180 | 937,473 | -0.04(-3.28%) |
Sep 28, 2023 | 1.190 | 1.220 | 1.174 | 1.220 | 622,397 | +0.03(+2.52%) |
Sep 27, 2023 | 1.220 | 1.230 | 1.170 | 1.190 | 819,254 | -0.02(-1.65%) |
Sep 26, 2023 | 1.230 | 1.270 | 1.200 | 1.210 | 773,053 | -0.03(-2.42%) |
Sep 25, 2023 | 1.160 | 1.250 | 1.220 | 1.240 | 1,274,277 | +0.07(+5.98%) |
Sep 22, 2023 | 1.230 | 1.235 | 1.160 | 1.170 | 1,171,832 | -0.04(-3.31%) |
Sep 21, 2023 | 1.260 | 1.270 | 1.200 | 1.210 | 1,334,363 | -0.07(-5.47%) |
Sep 20, 2023 | 1.320 | 1.400 | 1.280 | 1.280 | 1,022,798 | -0.01(-0.78%) |
Sep 19, 2023 | 1.340 | 1.360 | 1.270 | 1.290 | 1,837,985 | -0.02(-1.53%) |
Sep 18, 2023 | 1.240 | 1.460 | 1.236 | 1.310 | 4,596,351 | +0.12(+10.08%) |
Sep 15, 2023 | 1.280 | 1.300 | 1.190 | 1.190 | 3,431,944 | -0.08(-6.30%) |
Sep 14, 2023 | 1.250 | 1.320 | 1.250 | 1.270 | 1,317,334 | +0.03(+2.42%) |
Sep 13, 2023 | 1.270 | 1.290 | 1.240 | 1.240 | 1,444,064 | -0.04(-3.13%) |
Sep 12, 2023 | 1.260 | 1.320 | 1.240 | 1.280 | 776,904 | +0.01(+0.79%) |
Sep 11, 2023 | 1.240 | 1.300 | 1.215 | 1.270 | 988,594 | +0.05(+4.10%) |
Sep 08, 2023 | 1.240 | 1.240 | 1.190 | 1.220 | 729,103 | -0.03(-2.40%) |
Sep 07, 2023 | 1.220 | 1.270 | 1.180 | 1.250 | 993,896 | +0.02(+1.63%) |
Sep 06, 2023 | 1.280 | 1.300 | 1.220 | 1.230 | 673,559 | -0.06(-4.65%) |
Sep 05, 2023 | 1.240 | 1.310 | 1.230 | 1.290 | 1,188,760 | +0.04(+3.20%) |
Sep 01, 2023 | 1.240 | 1.290 | 1.220 | 1.250 | 754,935 | +0.03(+2.46%) |
Aug 31, 2023 | 1.270 | 1.280 | 1.210 | 1.220 | 1,206,658 | -0.04(-3.17%) |
Aug 30, 2023 | 1.250 | 1.280 | 1.222 | 1.260 | 755,994 | +0.00(+0.00%) |
Aug 29, 2023 | 1.230 | 1.310 | 1.210 | 1.260 | 928,227 | +0.03(+2.44%) |
Aug 28, 2023 | 1.230 | 1.249 | 1.180 | 1.230 | 750,536 | +0.01(+0.82%) |
Aug 25, 2023 | 1.190 | 1.240 | 1.170 | 1.220 | 971,510 | +0.05(+4.27%) |
Aug 24, 2023 | 1.280 | 1.285 | 1.170 | 1.170 | 1,182,732 | -0.09(-7.14%) |
Aug 23, 2023 | 1.240 | 1.275 | 1.200 | 1.260 | 976,311 | +0.04(+3.28%) |
Aug 22, 2023 | 1.270 | 1.308 | 1.190 | 1.220 | 1,076,810 | -0.03(-2.40%) |
Aug 21, 2023 | 1.240 | 1.305 | 1.230 | 1.250 | 1,358,181 | +0.02(+1.63%) |
Aug 18, 2023 | 1.180 | 1.240 | 1.150 | 1.230 | 1,554,785 | +0.03(+2.50%) |
Aug 17, 2023 | 1.210 | 1.220 | 1.160 | 1.200 | 1,309,872 | +0.02(+1.69%) |
Aug 16, 2023 | 1.240 | 1.260 | 1.170 | 1.180 | 1,610,594 | -0.06(-4.84%) |
Aug 15, 2023 | 1.280 | 1.300 | 1.230 | 1.240 | 1,313,991 | -0.06(-4.62%) |
Aug 14, 2023 | 1.350 | 1.350 | 1.280 | 1.300 | 1,650,012 | -0.06(-4.41%) |
Aug 11, 2023 | 1.390 | 1.409 | 1.330 | 1.360 | 1,752,352 | -0.06(-4.23%) |
Aug 10, 2023 | 1.530 | 1.560 | 1.420 | 1.420 | 1,325,517 | -0.09(-5.96%) |
Aug 09, 2023 | 1.680 | 1.700 | 1.490 | 1.510 | 2,211,656 | -0.15(-9.04%) |
Aug 08, 2023 | 1.660 | 1.660 | 1.600 | 1.660 | 1,228,972 | -0.05(-2.92%) |
Aug 07, 2023 | 1.750 | 1.750 | 1.640 | 1.710 | 1,524,827 | -0.03(-1.72%) |
Aug 04, 2023 | 1.800 | 1.820 | 1.730 | 1.740 | 1,075,160 | -0.04(-2.25%) |
Aug 03, 2023 | 1.800 | 1.860 | 1.780 | 1.780 | 1,166,252 | -0.02(-1.11%) |
Aug 02, 2023 | 1.860 | 1.870 | 1.760 | 1.800 | 1,295,370 | -0.10(-5.26%) |
Aug 01, 2023 | 1.980 | 1.985 | 1.865 | 1.900 | 1,557,377 | -0.07(-3.55%) |
Jul 31, 2023 | 1.860 | 1.990 | 1.860 | 1.970 | 2,139,868 | +0.15(+8.24%) |
Jul 28, 2023 | 1.800 | 1.865 | 1.760 | 1.820 | 1,202,833 | +0.10(+5.81%) |
Jul 27, 2023 | 1.850 | 1.890 | 1.700 | 1.720 | 1,443,841 | -0.08(-4.44%) |
Jul 26, 2023 | 1.720 | 1.820 | 1.705 | 1.800 | 1,086,009 | +0.09(+5.26%) |
Jul 25, 2023 | 1.810 | 1.815 | 1.695 | 1.710 | 1,083,848 | -0.09(-5.00%) |
Jul 24, 2023 | 1.800 | 1.850 | 1.780 | 1.800 | 864,083 | +0.00(+0.00%) |
Jul 21, 2023 | 1.850 | 1.890 | 1.780 | 1.800 | 830,781 | -0.03(-1.64%) |
Jul 20, 2023 | 2.010 | 2.005 | 1.823 | 1.830 | 1,910,658 | -0.17(-8.50%) |
Jul 19, 2023 | 1.970 | 2.090 | 1.970 | 2.000 | 1,383,023 | +0.04(+2.04%) |
Jul 18, 2023 | 1.850 | 1.990 | 1.830 | 1.960 | 1,788,146 | +0.04(+2.08%) |
Jul 17, 2023 | 1.950 | 1.989 | 1.860 | 1.920 | 1,643,720 | -0.05(-2.54%) |
Jul 14, 2023 | 2.160 | 2.285 | 1.955 | 1.970 | 2,302,231 | -0.19(-8.80%) |
Jul 13, 2023 | 2.060 | 2.200 | 2.055 | 2.160 | 2,125,098 | +0.13(+6.40%) |
Jul 12, 2023 | 1.970 | 2.070 | 1.940 | 2.030 | 2,306,010 | +0.12(+6.28%) |
Jul 11, 2023 | 1.900 | 1.950 | 1.830 | 1.910 | 1,336,130 | +0.01(+0.53%) |
Jul 10, 2023 | 1.850 | 1.910 | 1.780 | 1.900 | 1,342,054 | +0.08(+4.40%) |
Jul 07, 2023 | 1.690 | 1.850 | 1.690 | 1.820 | 1,174,857 | +0.13(+7.69%) |
Jul 06, 2023 | 1.750 | 1.770 | 1.650 | 1.690 | 1,103,334 | -0.09(-5.06%) |
Jul 05, 2023 | 1.770 | 1.781 | 1.730 | 1.780 | 888,569 | -0.02(-1.11%) |