Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.350 | 1.370 | 1.340 | 1.360 | 85,256 | +0.04(+3.03%) |
Sep 28, 2023 | 1.320 | 1.350 | 1.290 | 1.320 | 22,696 | +0.02(+1.54%) |
Sep 27, 2023 | 1.314 | 1.328 | 1.290 | 1.300 | 8,170 | +0.00(+0.00%) |
Sep 26, 2023 | 1.290 | 1.380 | 1.290 | 1.300 | 77,861 | -0.05(-3.70%) |
Sep 25, 2023 | 1.400 | 1.380 | 1.350 | 1.350 | 52,885 | -0.09(-6.25%) |
Sep 22, 2023 | 1.440 | 1.450 | 1.381 | 1.440 | 13,329 | +0.00(+0.00%) |
Sep 21, 2023 | 1.450 | 1.460 | 1.400 | 1.440 | 31,401 | -0.03(-1.71%) |
Sep 20, 2023 | 1.450 | 1.485 | 1.445 | 1.465 | 83,134 | +0.04(+2.45%) |
Sep 19, 2023 | 1.430 | 1.485 | 1.400 | 1.430 | 135,821 | +0.03(+2.14%) |
Sep 18, 2023 | 1.440 | 1.440 | 1.370 | 1.400 | 59,010 | -0.03(-2.10%) |
Sep 15, 2023 | 1.480 | 1.495 | 1.400 | 1.430 | 97,338 | -0.06(-4.03%) |
Sep 14, 2023 | 1.490 | 1.510 | 1.480 | 1.490 | 201,953 | -0.03(-1.97%) |
Sep 13, 2023 | 1.590 | 1.590 | 1.480 | 1.520 | 44,449 | -0.01(-0.65%) |
Sep 12, 2023 | 1.540 | 1.600 | 1.500 | 1.530 | 49,683 | +0.00(+0.00%) |
Sep 11, 2023 | 1.550 | 1.566 | 1.500 | 1.530 | 61,731 | -0.02(-1.29%) |
Sep 08, 2023 | 1.610 | 1.625 | 1.471 | 1.550 | 119,648 | -0.04(-2.52%) |
Sep 07, 2023 | 1.620 | 1.620 | 1.575 | 1.590 | 10,094 | -0.06(-3.64%) |
Sep 06, 2023 | 1.700 | 1.760 | 1.560 | 1.650 | 144,546 | -0.10(-5.71%) |
Sep 05, 2023 | 1.670 | 1.850 | 1.585 | 1.750 | 46,846 | +0.18(+11.46%) |
Sep 01, 2023 | 1.590 | 1.590 | 1.530 | 1.570 | 19,722 | -0.01(-0.63%) |
Aug 31, 2023 | 1.590 | 1.625 | 1.530 | 1.580 | 23,782 | +0.05(+3.27%) |
Aug 30, 2023 | 1.600 | 1.610 | 1.520 | 1.530 | 26,593 | -0.15(-8.93%) |
Aug 29, 2023 | 1.550 | 1.690 | 1.550 | 1.680 | 50,741 | +0.17(+11.26%) |
Aug 28, 2023 | 1.520 | 1.530 | 1.480 | 1.510 | 10,767 | +0.02(+1.34%) |
Aug 25, 2023 | 1.523 | 1.523 | 1.490 | 1.490 | 25,533 | -0.02(-1.32%) |
Aug 24, 2023 | 1.540 | 1.540 | 1.460 | 1.510 | 19,898 | +0.00(+0.00%) |
Aug 23, 2023 | 1.530 | 1.540 | 1.470 | 1.510 | 11,250 | +0.03(+2.03%) |
Aug 22, 2023 | 1.500 | 1.510 | 1.460 | 1.480 | 27,562 | -0.04(-2.63%) |
Aug 21, 2023 | 1.540 | 1.548 | 1.480 | 1.520 | 23,623 | +0.02(+1.33%) |
Aug 18, 2023 | 1.490 | 1.520 | 1.490 | 1.500 | 6,716 | -0.01(-0.66%) |
Aug 17, 2023 | 1.530 | 1.530 | 1.480 | 1.510 | 13,355 | -0.02(-1.31%) |
Aug 16, 2023 | 1.570 | 1.570 | 1.510 | 1.530 | 15,956 | -0.01(-0.65%) |
Aug 15, 2023 | 1.590 | 1.590 | 1.520 | 1.540 | 37,619 | -0.02(-1.28%) |
Aug 14, 2023 | 1.600 | 1.620 | 1.560 | 1.560 | 25,657 | +0.03(+1.96%) |
Aug 11, 2023 | 1.560 | 1.579 | 1.520 | 1.530 | 11,275 | -0.04(-2.55%) |
Aug 10, 2023 | 1.580 | 1.600 | 1.510 | 1.570 | 47,879 | +0.04(+2.61%) |
Aug 09, 2023 | 1.572 | 1.572 | 1.521 | 1.530 | 15,195 | -0.01(-0.65%) |
Aug 08, 2023 | 1.570 | 1.580 | 1.510 | 1.540 | 61,910 | -0.06(-3.75%) |
Aug 07, 2023 | 1.560 | 1.600 | 1.540 | 1.600 | 53,631 | +0.06(+3.90%) |
Aug 04, 2023 | 1.520 | 1.550 | 1.520 | 1.540 | 55,037 | +0.08(+5.48%) |
Aug 03, 2023 | 1.470 | 1.500 | 1.420 | 1.460 | 126,005 | -0.02(-1.35%) |
Aug 02, 2023 | 1.530 | 1.560 | 1.470 | 1.480 | 451,051 | -0.13(-8.07%) |
Aug 01, 2023 | 1.660 | 1.660 | 1.500 | 1.610 | 258,236 | +0.13(+8.78%) |
Jul 31, 2023 | 1.580 | 1.610 | 1.470 | 1.480 | 495,906 | -0.10(-6.33%) |
Jul 28, 2023 | 1.620 | 1.630 | 1.540 | 1.580 | 261,048 | -0.02(-1.25%) |
Jul 27, 2023 | 1.680 | 1.680 | 1.590 | 1.600 | 121,711 | -0.01(-0.62%) |
Jul 26, 2023 | 1.600 | 1.640 | 1.590 | 1.610 | 102,448 | -0.05(-3.01%) |
Jul 25, 2023 | 1.640 | 1.665 | 1.570 | 1.660 | 240,090 | +0.03(+1.84%) |
Jul 24, 2023 | 1.660 | 1.660 | 1.590 | 1.630 | 292,952 | -0.02(-1.21%) |
Jul 21, 2023 | 1.700 | 1.700 | 1.590 | 1.650 | 526,220 | -0.03(-1.79%) |
Jul 20, 2023 | 1.710 | 1.720 | 1.585 | 1.680 | 144,611 | -0.02(-1.18%) |
Jul 19, 2023 | 1.700 | 1.750 | 1.640 | 1.700 | 115,580 | +0.03(+1.80%) |
Jul 18, 2023 | 1.630 | 1.740 | 1.560 | 1.670 | 1,760,801 | +0.03(+1.83%) |
Jul 17, 2023 | 1.710 | 1.730 | 1.550 | 1.640 | 429,803 | -0.08(-4.65%) |
Jul 14, 2023 | 1.790 | 1.790 | 1.700 | 1.720 | 191,201 | -0.07(-3.91%) |
Jul 13, 2023 | 1.850 | 1.850 | 1.776 | 1.790 | 29,103 | +0.02(+1.13%) |
Jul 12, 2023 | 1.810 | 1.810 | 1.770 | 1.770 | 12,337 | -0.02(-1.12%) |
Jul 11, 2023 | 1.780 | 1.800 | 1.770 | 1.790 | 17,854 | +0.02(+1.13%) |
Jul 10, 2023 | 1.790 | 1.790 | 1.770 | 1.770 | 15,999 | -0.02(-1.12%) |
Jul 07, 2023 | 1.780 | 1.790 | 1.770 | 1.790 | 6,918 | +0.02(+1.13%) |
Jul 06, 2023 | 1.800 | 1.800 | 1.750 | 1.770 | 32,574 | -0.06(-3.28%) |
Jul 05, 2023 | 1.850 | 1.860 | 1.805 | 1.830 | 54,609 | -0.04(-2.40%) |