Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.010 | 1.080 | 1.010 | 1.030 | 807,647 | +0.03(+3.00%) |
Sep 28, 2023 | 1.010 | 1.020 | 0.9900 | 1.000 | 872,344 | -0.01(-0.99%) |
Sep 27, 2023 | 1.040 | 1.040 | 1.000 | 1.010 | 655,591 | -0.02(-1.94%) |
Sep 26, 2023 | 1.040 | 1.050 | 1.020 | 1.030 | 300,120 | +0.01(+0.98%) |
Sep 25, 2023 | 1.050 | 1.050 | 1.020 | 1.020 | 475,256 | -0.03(-2.86%) |
Sep 22, 2023 | 1.070 | 1.070 | 1.020 | 1.050 | 326,698 | -0.01(-0.94%) |
Sep 21, 2023 | 1.080 | 1.090 | 1.040 | 1.060 | 635,176 | -0.03(-2.75%) |
Sep 20, 2023 | 1.110 | 1.120 | 1.090 | 1.090 | 431,376 | -0.02(-1.80%) |
Sep 19, 2023 | 1.120 | 1.130 | 1.090 | 1.110 | 455,699 | -0.01(-0.89%) |
Sep 18, 2023 | 1.140 | 1.140 | 1.090 | 1.120 | 739,430 | -0.03(-2.61%) |
Sep 15, 2023 | 1.170 | 1.170 | 1.130 | 1.150 | 712,621 | -0.04(-3.36%) |
Sep 14, 2023 | 1.170 | 1.190 | 1.110 | 1.190 | 1,051,587 | +0.03(+2.59%) |
Sep 13, 2023 | 1.200 | 1.210 | 1.150 | 1.160 | 1,276,020 | -0.04(-3.33%) |
Sep 12, 2023 | 1.300 | 1.300 | 1.190 | 1.200 | 1,144,570 | -0.10(-7.69%) |
Sep 11, 2023 | 1.270 | 1.310 | 1.260 | 1.300 | 273,688 | +0.03(+2.36%) |
Sep 08, 2023 | 1.270 | 1.280 | 1.250 | 1.270 | 195,455 | +0.00(+0.00%) |
Sep 07, 2023 | 1.290 | 1.310 | 1.260 | 1.270 | 479,736 | -0.03(-2.31%) |
Sep 06, 2023 | 1.360 | 1.360 | 1.290 | 1.300 | 328,052 | -0.06(-4.41%) |
Sep 05, 2023 | 1.400 | 1.400 | 1.350 | 1.360 | 317,088 | -0.01(-0.73%) |
Sep 01, 2023 | 1.370 | 0 | +0.01(+0.74%) | |||
Aug 31, 2023 | 1.370 | 1.400 | 1.360 | 1.360 | 577,481 | -0.01(-0.73%) |
Aug 30, 2023 | 1.420 | 1.420 | 1.360 | 1.370 | 372,216 | -0.02(-1.44%) |
Aug 29, 2023 | 1.330 | 1.410 | 1.320 | 1.390 | 739,660 | +0.06(+4.51%) |
Aug 28, 2023 | 1.320 | 1.330 | 1.300 | 1.330 | 99,353 | +0.02(+1.53%) |
Aug 25, 2023 | 1.320 | 1.340 | 1.280 | 1.310 | 336,080 | +0.02(+1.55%) |
Aug 24, 2023 | 1.280 | 1.320 | 1.280 | 1.290 | 249,424 | +0.02(+1.57%) |
Aug 23, 2023 | 1.250 | 1.290 | 1.250 | 1.270 | 191,772 | +0.02(+1.60%) |
Aug 22, 2023 | 1.280 | 1.290 | 1.240 | 1.250 | 528,519 | -0.02(-1.57%) |
Aug 21, 2023 | 1.300 | 1.300 | 1.270 | 1.270 | 525,359 | -0.03(-2.31%) |
Aug 18, 2023 | 1.300 | 1.310 | 1.290 | 1.300 | 376,090 | +0.00(+0.00%) |
Aug 17, 2023 | 1.310 | 1.330 | 1.300 | 1.300 | 1,054,415 | -0.02(-1.52%) |
Aug 16, 2023 | 1.330 | 1.350 | 1.300 | 1.320 | 1,275,188 | -0.01(-0.75%) |
Aug 15, 2023 | 1.300 | 1.380 | 1.300 | 1.330 | 610,858 | +0.02(+1.53%) |
Aug 14, 2023 | 1.290 | 1.320 | 1.280 | 1.310 | 484,415 | +0.02(+1.55%) |
Aug 11, 2023 | 1.290 | 1.340 | 1.270 | 1.290 | 961,094 | -0.02(-1.53%) |
Aug 10, 2023 | 1.370 | 1.380 | 1.290 | 1.310 | 1,619,039 | -0.07(-5.07%) |
Aug 09, 2023 | 1.350 | 1.400 | 1.350 | 1.380 | 312,668 | -0.01(-0.72%) |
Aug 08, 2023 | 1.390 | 1.420 | 1.390 | 1.390 | 160,592 | -0.05(-3.47%) |
Aug 04, 2023 | 1.440 | 0 | +0.02(+1.41%) | |||
Aug 03, 2023 | 1.380 | 1.430 | 1.370 | 1.420 | 281,425 | +0.00(+0.00%) |
Aug 02, 2023 | 1.420 | 1.450 | 1.380 | 1.420 | 317,084 | -0.03(-2.07%) |
Aug 01, 2023 | 1.460 | 1.480 | 1.440 | 1.450 | 176,749 | +0.00(+0.00%) |
Jul 31, 2023 | 1.480 | 1.480 | 1.440 | 1.450 | 325,724 | -0.03(-2.03%) |
Jul 28, 2023 | 1.510 | 1.510 | 1.450 | 1.480 | 604,791 | -0.04(-2.63%) |
Jul 27, 2023 | 1.540 | 1.550 | 1.500 | 1.520 | 642,282 | +0.00(+0.00%) |
Jul 26, 2023 | 1.500 | 1.530 | 1.500 | 1.520 | 454,453 | -0.01(-0.65%) |
Jul 25, 2023 | 1.510 | 1.540 | 1.490 | 1.530 | 563,017 | +0.01(+0.66%) |
Jul 24, 2023 | 1.540 | 1.540 | 1.490 | 1.520 | 315,471 | +0.00(+0.00%) |
Jul 21, 2023 | 1.500 | 1.530 | 1.460 | 1.520 | 522,819 | +0.02(+1.33%) |
Jul 20, 2023 | 1.530 | 1.550 | 1.480 | 1.500 | 617,181 | -0.07(-4.46%) |
Jul 19, 2023 | 1.510 | 1.570 | 1.500 | 1.570 | 593,918 | +0.05(+3.29%) |
Jul 18, 2023 | 1.520 | 1.550 | 1.490 | 1.520 | 693,279 | -0.01(-0.65%) |
Jul 17, 2023 | 1.570 | 1.570 | 1.510 | 1.530 | 1,117,297 | -0.08(-4.97%) |
Jul 14, 2023 | 1.650 | 1.690 | 1.550 | 1.610 | 1,316,638 | -0.02(-1.23%) |
Jul 13, 2023 | 1.450 | 1.650 | 1.450 | 1.630 | 3,898,866 | +0.27(+19.85%) |
Jul 12, 2023 | 1.360 | 1.390 | 1.350 | 1.360 | 540,465 | +0.02(+1.49%) |
Jul 11, 2023 | 1.340 | 1.350 | 1.320 | 1.340 | 561,842 | +0.00(+0.00%) |
Jul 10, 2023 | 1.330 | 1.340 | 1.310 | 1.340 | 277,312 | +0.02(+1.52%) |
Jul 07, 2023 | 1.340 | 1.360 | 1.310 | 1.320 | 318,836 | -0.02(-1.49%) |
Jul 06, 2023 | 1.290 | 1.360 | 1.280 | 1.340 | 526,175 | +0.01(+0.75%) |
Jul 05, 2023 | 1.340 | 1.360 | 1.290 | 1.330 | 417,041 | -0.04(-2.92%) |