Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.180 | 1.310 | 1.140 | 1.300 | 379,449 | +0.15(+13.04%) |
Oct 30, 2023 | 1.110 | 1.160 | 1.090 | 1.150 | 241,683 | +0.07(+6.48%) |
Oct 27, 2023 | 1.100 | 1.144 | 1.050 | 1.080 | 287,598 | -0.04(-3.57%) |
Oct 26, 2023 | 1.150 | 1.170 | 1.110 | 1.120 | 244,758 | -0.04(-3.45%) |
Oct 25, 2023 | 1.170 | 1.220 | 1.110 | 1.160 | 384,208 | -0.04(-3.33%) |
Oct 24, 2023 | 1.220 | 1.290 | 1.195 | 1.200 | 329,999 | +0.00(+0.00%) |
Oct 23, 2023 | 1.300 | 1.310 | 1.190 | 1.200 | 406,694 | -0.10(-7.69%) |
Oct 20, 2023 | 1.340 | 1.370 | 1.270 | 1.300 | 228,731 | -0.03(-2.26%) |
Oct 19, 2023 | 1.340 | 1.376 | 1.310 | 1.330 | 154,960 | -0.01(-1.12%) |
Oct 18, 2023 | 1.400 | 1.400 | 1.340 | 1.345 | 232,577 | -0.05(-3.93%) |
Oct 17, 2023 | 1.410 | 1.460 | 1.380 | 1.400 | 191,927 | +0.02(+1.45%) |
Oct 16, 2023 | 1.400 | 1.410 | 1.320 | 1.380 | 244,839 | +0.00(+0.00%) |
Oct 13, 2023 | 1.430 | 1.440 | 1.350 | 1.380 | 310,159 | -0.06(-4.17%) |
Oct 12, 2023 | 1.490 | 1.500 | 1.410 | 1.440 | 172,526 | -0.04(-2.70%) |
Oct 11, 2023 | 1.510 | 1.550 | 1.450 | 1.480 | 166,279 | -0.05(-3.27%) |
Oct 10, 2023 | 1.520 | 1.560 | 1.480 | 1.530 | 238,959 | +0.01(+0.66%) |
Oct 09, 2023 | 1.560 | 1.580 | 1.490 | 1.520 | 237,513 | -0.04(-2.56%) |
Oct 06, 2023 | 1.580 | 1.590 | 1.540 | 1.560 | 168,802 | -0.03(-1.89%) |
Oct 05, 2023 | 1.590 | 1.645 | 1.530 | 1.590 | 178,603 | +0.01(+0.63%) |
Oct 04, 2023 | 1.550 | 1.670 | 1.530 | 1.580 | 345,168 | +0.03(+1.94%) |
Oct 03, 2023 | 1.560 | 1.590 | 1.520 | 1.550 | 139,681 | -0.01(-0.64%) |
Oct 02, 2023 | 1.660 | 1.680 | 1.560 | 1.560 | 266,107 | -0.10(-6.02%) |
Sep 29, 2023 | 1.730 | 1.750 | 1.660 | 1.660 | 91,711 | -0.06(-3.49%) |
Sep 28, 2023 | 1.700 | 1.730 | 1.660 | 1.720 | 104,658 | +0.02(+1.18%) |
Sep 27, 2023 | 1.670 | 1.718 | 1.650 | 1.700 | 185,966 | +0.06(+3.66%) |
Sep 26, 2023 | 1.600 | 1.720 | 1.590 | 1.640 | 1,005,539 | +0.07(+4.46%) |
Sep 25, 2023 | 1.580 | 1.601 | 1.565 | 1.570 | 112,368 | -0.03(-1.88%) |
Sep 22, 2023 | 1.650 | 1.660 | 1.580 | 1.600 | 179,554 | -0.03(-1.84%) |
Sep 21, 2023 | 1.640 | 1.675 | 1.600 | 1.630 | 118,584 | -0.03(-1.81%) |
Sep 20, 2023 | 1.700 | 1.770 | 1.630 | 1.660 | 241,869 | -0.03(-1.78%) |
Sep 19, 2023 | 1.650 | 1.720 | 1.630 | 1.690 | 245,676 | +0.05(+3.05%) |
Sep 18, 2023 | 1.710 | 1.720 | 1.630 | 1.640 | 217,222 | -0.10(-5.75%) |
Sep 15, 2023 | 1.710 | 1.820 | 1.645 | 1.740 | 632,921 | +0.02(+1.16%) |
Sep 14, 2023 | 1.780 | 1.800 | 1.690 | 1.720 | 132,458 | -0.05(-2.82%) |
Sep 13, 2023 | 1.840 | 1.850 | 1.730 | 1.770 | 227,173 | -0.06(-3.28%) |
Sep 12, 2023 | 1.810 | 1.870 | 1.790 | 1.830 | 96,536 | +0.00(+0.00%) |
Sep 11, 2023 | 1.730 | 1.850 | 1.730 | 1.830 | 232,588 | +0.07(+3.98%) |
Sep 08, 2023 | 1.840 | 1.840 | 1.710 | 1.760 | 443,918 | -0.09(-4.86%) |
Sep 07, 2023 | 1.880 | 1.895 | 1.820 | 1.850 | 170,425 | -0.02(-1.07%) |
Sep 06, 2023 | 1.900 | 1.905 | 1.850 | 1.870 | 165,344 | -0.04(-2.09%) |
Sep 05, 2023 | 1.930 | 1.960 | 1.870 | 1.910 | 182,434 | -0.04(-2.05%) |
Sep 01, 2023 | 1.900 | 1.960 | 1.890 | 1.950 | 138,839 | +0.06(+3.17%) |
Aug 31, 2023 | 1.950 | 2.037 | 1.860 | 1.890 | 226,005 | -0.04(-2.07%) |
Aug 30, 2023 | 1.960 | 2.000 | 1.905 | 1.930 | 208,313 | -0.04(-2.03%) |
Aug 29, 2023 | 1.850 | 2.040 | 1.850 | 1.970 | 165,574 | +0.10(+5.35%) |
Aug 28, 2023 | 1.930 | 1.930 | 1.850 | 1.870 | 151,977 | -0.04(-2.09%) |
Aug 25, 2023 | 1.850 | 1.960 | 1.800 | 1.910 | 548,538 | +0.05(+2.69%) |
Aug 24, 2023 | 1.920 | 1.920 | 1.840 | 1.860 | 213,468 | -0.03(-1.59%) |
Aug 23, 2023 | 1.840 | 1.909 | 1.840 | 1.890 | 198,751 | +0.05(+2.72%) |
Aug 22, 2023 | 1.880 | 1.900 | 1.810 | 1.840 | 395,365 | +0.00(+0.00%) |
Aug 21, 2023 | 1.850 | 1.940 | 1.800 | 1.840 | 362,594 | +0.01(+0.55%) |
Aug 18, 2023 | 1.810 | 1.940 | 1.810 | 1.830 | 348,759 | +0.00(+0.00%) |
Aug 17, 2023 | 1.940 | 1.940 | 1.780 | 1.830 | 786,190 | -0.06(-3.17%) |
Aug 16, 2023 | 2.100 | 2.100 | 1.890 | 1.890 | 801,885 | -0.13(-6.44%) |
Aug 15, 2023 | 2.020 | 2.075 | 2.020 | 2.020 | 292,339 | -0.02(-0.98%) |
Aug 14, 2023 | 2.130 | 2.130 | 2.037 | 2.040 | 182,370 | -0.04(-1.92%) |
Aug 11, 2023 | 2.030 | 2.130 | 1.970 | 2.080 | 174,510 | +0.05(+2.46%) |
Aug 10, 2023 | 2.080 | 2.100 | 2.000 | 2.030 | 258,593 | -0.02(-0.98%) |
Aug 09, 2023 | 2.070 | 2.120 | 2.020 | 2.050 | 144,116 | -0.01(-0.49%) |
Aug 08, 2023 | 2.070 | 2.100 | 2.020 | 2.060 | 156,142 | -0.01(-0.48%) |
Aug 07, 2023 | 2.180 | 2.180 | 2.050 | 2.070 | 181,120 | -0.08(-3.72%) |
Aug 04, 2023 | 2.110 | 2.180 | 2.110 | 2.150 | 148,058 | +0.04(+1.90%) |
Aug 03, 2023 | 2.110 | 2.190 | 2.070 | 2.110 | 174,879 | +0.00(+0.00%) |
Aug 02, 2023 | 2.070 | 2.140 | 2.034 | 2.110 | 114,417 | +0.02(+0.96%) |