Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.290 | 1.330 | 1.245 | 1.290 | 735,108 | +0.00(+0.00%) |
Oct 30, 2023 | 1.290 | 1.350 | 1.270 | 1.290 | 915,852 | +0.04(+3.20%) |
Oct 27, 2023 | 1.350 | 1.350 | 1.240 | 1.250 | 1,207,971 | -0.09(-6.72%) |
Oct 26, 2023 | 1.320 | 1.370 | 1.250 | 1.340 | 871,731 | +0.02(+1.52%) |
Oct 25, 2023 | 1.300 | 1.350 | 1.260 | 1.320 | 898,142 | -0.01(-0.75%) |
Oct 24, 2023 | 1.360 | 1.450 | 1.320 | 1.330 | 1,183,620 | +0.00(+0.00%) |
Oct 23, 2023 | 1.420 | 1.420 | 1.290 | 1.330 | 1,634,913 | -0.04(-2.92%) |
Oct 20, 2023 | 1.390 | 1.430 | 1.280 | 1.370 | 1,102,953 | -0.01(-0.72%) |
Oct 19, 2023 | 1.490 | 1.495 | 1.330 | 1.380 | 1,395,005 | -0.11(-7.38%) |
Oct 18, 2023 | 1.560 | 1.560 | 1.470 | 1.490 | 463,662 | -0.08(-5.10%) |
Oct 17, 2023 | 1.570 | 1.637 | 1.520 | 1.570 | 826,684 | +0.01(+0.64%) |
Oct 16, 2023 | 1.540 | 1.610 | 1.440 | 1.560 | 1,002,588 | +0.02(+1.30%) |
Oct 13, 2023 | 1.520 | 1.560 | 1.435 | 1.540 | 758,627 | +0.03(+1.99%) |
Oct 12, 2023 | 1.710 | 1.710 | 1.495 | 1.510 | 830,995 | -0.17(-10.12%) |
Oct 11, 2023 | 1.750 | 1.830 | 1.640 | 1.680 | 1,329,381 | -0.06(-3.45%) |
Oct 10, 2023 | 1.490 | 1.785 | 1.480 | 1.740 | 1,753,943 | +0.23(+15.23%) |
Oct 09, 2023 | 1.400 | 1.540 | 1.330 | 1.510 | 2,372,526 | +0.10(+7.09%) |
Oct 06, 2023 | 1.370 | 1.440 | 1.340 | 1.410 | 1,055,823 | +0.01(+0.71%) |
Oct 05, 2023 | 1.350 | 1.410 | 1.330 | 1.400 | 787,603 | +0.01(+0.72%) |
Oct 04, 2023 | 1.480 | 1.480 | 1.321 | 1.390 | 1,763,026 | -0.11(-7.33%) |
Oct 03, 2023 | 1.480 | 1.540 | 1.440 | 1.500 | 1,447,457 | +0.00(+0.00%) |
Oct 02, 2023 | 1.510 | 1.530 | 1.450 | 1.500 | 1,261,165 | +0.02(+1.35%) |
Sep 29, 2023 | 1.530 | 1.530 | 1.450 | 1.480 | 1,043,011 | -0.05(-3.27%) |
Sep 28, 2023 | 1.540 | 1.550 | 1.430 | 1.530 | 741,649 | +0.01(+0.66%) |
Sep 27, 2023 | 1.580 | 1.640 | 1.501 | 1.520 | 774,027 | -0.05(-3.18%) |
Sep 26, 2023 | 1.640 | 1.780 | 1.560 | 1.570 | 1,092,027 | -0.06(-3.68%) |
Sep 25, 2023 | 1.740 | 1.695 | 1.613 | 1.630 | 1,106,967 | -0.16(-8.94%) |
Sep 22, 2023 | 1.800 | 1.860 | 1.730 | 1.790 | 1,267,487 | +0.01(+0.56%) |
Sep 21, 2023 | 1.710 | 1.945 | 1.630 | 1.780 | 2,090,903 | +0.02(+1.14%) |
Sep 20, 2023 | 1.690 | 1.960 | 1.645 | 1.760 | 3,280,062 | +0.18(+11.39%) |
Sep 19, 2023 | 1.560 | 1.610 | 1.510 | 1.580 | 586,640 | +0.02(+1.28%) |
Sep 18, 2023 | 1.510 | 1.577 | 1.470 | 1.560 | 1,424,057 | +0.03(+1.96%) |
Sep 15, 2023 | 1.560 | 1.560 | 1.480 | 1.530 | 964,934 | +0.00(+0.00%) |
Sep 14, 2023 | 1.490 | 1.575 | 1.477 | 1.530 | 832,492 | +0.05(+3.38%) |
Sep 13, 2023 | 1.580 | 1.580 | 1.470 | 1.480 | 527,725 | -0.08(-5.13%) |
Sep 12, 2023 | 1.650 | 1.730 | 1.540 | 1.560 | 734,186 | -0.12(-7.14%) |
Sep 11, 2023 | 1.550 | 1.695 | 1.530 | 1.680 | 854,200 | +0.15(+9.80%) |
Sep 08, 2023 | 1.550 | 1.550 | 1.500 | 1.530 | 463,811 | -0.01(-0.65%) |
Sep 07, 2023 | 1.570 | 1.570 | 1.470 | 1.540 | 516,730 | -0.03(-1.91%) |
Sep 06, 2023 | 1.520 | 1.580 | 1.500 | 1.570 | 514,644 | +0.06(+3.97%) |
Sep 05, 2023 | 1.550 | 1.600 | 1.490 | 1.510 | 707,452 | -0.04(-2.58%) |
Sep 01, 2023 | 1.470 | 1.590 | 1.440 | 1.550 | 650,961 | +0.09(+6.16%) |
Aug 31, 2023 | 1.450 | 1.540 | 1.430 | 1.460 | 1,077,611 | +0.00(+0.00%) |
Aug 30, 2023 | 1.510 | 1.530 | 1.440 | 1.460 | 724,448 | -0.05(-3.31%) |
Aug 29, 2023 | 1.530 | 1.580 | 1.480 | 1.510 | 1,137,874 | -0.01(-0.66%) |
Aug 28, 2023 | 1.440 | 1.540 | 1.430 | 1.520 | 749,103 | +0.10(+7.04%) |
Aug 25, 2023 | 1.470 | 1.490 | 1.400 | 1.420 | 2,558,430 | -0.08(-5.33%) |
Aug 24, 2023 | 1.510 | 1.535 | 1.470 | 1.500 | 772,379 | -0.01(-0.66%) |
Aug 23, 2023 | 1.450 | 1.560 | 1.450 | 1.510 | 829,233 | +0.05(+3.42%) |
Aug 22, 2023 | 1.420 | 1.470 | 1.390 | 1.460 | 884,005 | +0.05(+3.55%) |
Aug 21, 2023 | 1.500 | 1.500 | 1.250 | 1.410 | 2,576,915 | -0.08(-5.37%) |
Aug 18, 2023 | 1.560 | 1.620 | 1.490 | 1.490 | 1,008,426 | -0.11(-6.88%) |
Aug 17, 2023 | 1.680 | 1.700 | 1.520 | 1.600 | 1,904,632 | -0.09(-5.33%) |
Aug 16, 2023 | 1.840 | 1.870 | 1.680 | 1.690 | 1,279,569 | -0.15(-8.15%) |
Aug 15, 2023 | 1.970 | 1.980 | 1.830 | 1.840 | 975,009 | -0.13(-6.60%) |
Aug 14, 2023 | 2.080 | 2.090 | 1.925 | 1.970 | 856,469 | -0.12(-5.74%) |
Aug 11, 2023 | 2.140 | 2.150 | 1.985 | 2.090 | 708,247 | -0.09(-4.13%) |
Aug 10, 2023 | 1.920 | 2.320 | 1.890 | 2.180 | 1,663,006 | +0.30(+15.96%) |
Aug 09, 2023 | 2.160 | 2.160 | 1.820 | 1.880 | 1,302,390 | -0.39(-17.18%) |
Aug 08, 2023 | 2.240 | 2.350 | 2.140 | 2.270 | 951,849 | +0.02(+0.89%) |
Aug 07, 2023 | 2.410 | 2.430 | 2.235 | 2.250 | 1,593,785 | -0.05(-2.17%) |
Aug 04, 2023 | 2.320 | 2.535 | 2.285 | 2.300 | 2,199,821 | -0.01(-0.43%) |
Aug 03, 2023 | 2.090 | 2.400 | 2.069 | 2.310 | 1,862,574 | +0.21(+10.00%) |
Aug 02, 2023 | 2.090 | 2.140 | 2.000 | 2.100 | 1,105,447 | -0.05(-2.33%) |