Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.070 | 1.085 | 0.9522 | 1.010 | 199,489 | -0.04(-3.81%) |
Oct 30, 2023 | 1.060 | 1.070 | 1.030 | 1.050 | 72,796 | -0.02(-1.87%) |
Oct 27, 2023 | 1.060 | 1.080 | 1.030 | 1.070 | 85,857 | -0.01(-0.93%) |
Oct 26, 2023 | 1.080 | 1.140 | 1.070 | 1.080 | 104,043 | +0.00(+0.00%) |
Oct 25, 2023 | 1.090 | 1.100 | 1.070 | 1.080 | 26,238 | -0.03(-2.70%) |
Oct 24, 2023 | 1.100 | 1.120 | 1.050 | 1.110 | 291,619 | +0.04(+3.74%) |
Oct 23, 2023 | 1.090 | 1.115 | 1.020 | 1.070 | 102,147 | +0.01(+0.94%) |
Oct 20, 2023 | 1.085 | 1.085 | 1.034 | 1.060 | 70,231 | -0.04(-3.64%) |
Oct 19, 2023 | 1.140 | 1.140 | 1.090 | 1.100 | 77,932 | -0.03(-2.65%) |
Oct 18, 2023 | 1.170 | 1.180 | 1.120 | 1.130 | 129,952 | -0.05(-4.24%) |
Oct 17, 2023 | 1.190 | 1.200 | 1.140 | 1.180 | 79,868 | +0.02(+1.72%) |
Oct 16, 2023 | 1.180 | 1.200 | 1.090 | 1.160 | 145,274 | -0.01(-0.85%) |
Oct 13, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 69,279 | -0.07(-5.65%) |
Oct 12, 2023 | 1.190 | 1.240 | 1.190 | 1.240 | 105,786 | +0.06(+5.08%) |
Oct 11, 2023 | 1.250 | 1.250 | 1.170 | 1.180 | 239,462 | -0.02(-1.67%) |
Oct 10, 2023 | 1.210 | 1.225 | 1.190 | 1.200 | 108,901 | +0.00(+0.00%) |
Oct 09, 2023 | 1.210 | 1.220 | 1.170 | 1.200 | 249,532 | +0.00(+0.00%) |
Oct 06, 2023 | 1.250 | 1.270 | 1.180 | 1.200 | 237,679 | -0.04(-3.23%) |
Oct 05, 2023 | 1.270 | 1.320 | 1.200 | 1.240 | 103,970 | -0.01(-0.80%) |
Oct 04, 2023 | 1.260 | 1.280 | 1.190 | 1.250 | 15,787 | +0.00(+0.00%) |
Oct 03, 2023 | 1.290 | 1.300 | 1.190 | 1.250 | 67,642 | -0.08(-6.02%) |
Oct 02, 2023 | 1.370 | 1.370 | 1.274 | 1.330 | 43,863 | -0.03(-2.21%) |
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%) |