Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.100 | 1.180 | 1.028 | 1.170 | 1,869,234 | +0.04(+3.54%) |
Oct 30, 2023 | 1.110 | 1.130 | 1.060 | 1.130 | 1,058,769 | +0.05(+4.63%) |
Oct 27, 2023 | 1.070 | 1.100 | 1.000 | 1.080 | 1,493,832 | +0.03(+2.86%) |
Oct 26, 2023 | 1.020 | 1.070 | 0.9850 | 1.050 | 1,373,361 | +0.04(+3.96%) |
Oct 25, 2023 | 1.050 | 1.070 | 1.000 | 1.010 | 1,388,247 | -0.06(-5.61%) |
Oct 24, 2023 | 1.020 | 1.140 | 1.020 | 1.070 | 1,268,435 | +0.05(+4.90%) |
Oct 23, 2023 | 1.040 | 1.060 | 0.9800 | 1.020 | 1,701,407 | -0.07(-6.42%) |
Oct 20, 2023 | 1.050 | 1.170 | 1.010 | 1.090 | 4,991,807 | +0.15(+15.50%) |
Oct 19, 2023 | 1.010 | 1.070 | 0.9251 | 0.9437 | 4,407,088 | -0.08(-7.48%) |
Oct 18, 2023 | 1.020 | 1.040 | 1.000 | 1.020 | 574,520 | -0.02(-1.92%) |
Oct 17, 2023 | 1.030 | 1.110 | 1.030 | 1.040 | 853,807 | +0.00(+0.00%) |
Oct 16, 2023 | 1.050 | 1.070 | 1.025 | 1.040 | 723,703 | +0.01(+0.97%) |
Oct 13, 2023 | 1.030 | 1.080 | 1.020 | 1.030 | 627,988 | -0.01(-0.96%) |
Oct 12, 2023 | 1.120 | 1.140 | 1.025 | 1.040 | 1,011,351 | -0.06(-5.45%) |
Oct 11, 2023 | 1.100 | 1.180 | 1.075 | 1.100 | 744,023 | -0.06(-5.17%) |
Oct 10, 2023 | 1.040 | 1.200 | 1.040 | 1.160 | 1,239,953 | +0.13(+12.62%) |
Oct 09, 2023 | 1.070 | 1.080 | 1.020 | 1.030 | 1,130,200 | -0.05(-4.63%) |
Oct 06, 2023 | 1.130 | 1.150 | 1.070 | 1.080 | 967,314 | -0.06(-5.26%) |
Oct 05, 2023 | 1.080 | 1.150 | 1.080 | 1.140 | 1,125,058 | +0.06(+5.56%) |
Oct 04, 2023 | 1.120 | 1.125 | 1.070 | 1.080 | 784,726 | -0.04(-3.57%) |
Oct 03, 2023 | 1.130 | 1.160 | 1.100 | 1.120 | 814,525 | +0.00(+0.00%) |
Oct 02, 2023 | 1.160 | 1.180 | 1.100 | 1.120 | 1,281,770 | -0.05(-4.27%) |
Sep 29, 2023 | 1.190 | 1.210 | 1.145 | 1.170 | 1,340,759 | +0.02(+1.74%) |
Sep 28, 2023 | 1.170 | 1.210 | 1.140 | 1.150 | 1,004,660 | -0.03(-2.54%) |
Sep 27, 2023 | 1.190 | 1.240 | 1.150 | 1.180 | 1,345,296 | +0.00(+0.00%) |
Sep 26, 2023 | 1.110 | 1.200 | 1.110 | 1.180 | 1,196,158 | +0.04(+3.51%) |
Sep 25, 2023 | 1.200 | 1.170 | 1.140 | 1.140 | 982,243 | -0.05(-4.20%) |
Sep 22, 2023 | 1.220 | 1.220 | 1.170 | 1.190 | 1,307,680 | +0.00(+0.00%) |
Sep 21, 2023 | 1.280 | 1.280 | 1.180 | 1.190 | 2,276,095 | -0.09(-7.03%) |
Sep 20, 2023 | 1.310 | 1.360 | 1.280 | 1.280 | 1,253,344 | -0.01(-0.78%) |
Sep 19, 2023 | 1.290 | 1.320 | 1.260 | 1.290 | 1,806,764 | +0.00(+0.00%) |
Sep 18, 2023 | 1.390 | 1.390 | 1.290 | 1.290 | 1,784,149 | -0.10(-7.19%) |
Sep 15, 2023 | 1.360 | 1.405 | 1.340 | 1.390 | 2,473,976 | +0.03(+2.21%) |
Sep 14, 2023 | 1.320 | 1.390 | 1.285 | 1.360 | 2,086,191 | +0.02(+1.49%) |
Sep 13, 2023 | 1.310 | 1.380 | 1.270 | 1.340 | 1,974,859 | +0.04(+3.08%) |
Sep 12, 2023 | 1.400 | 1.405 | 1.290 | 1.300 | 2,264,286 | -0.11(-7.80%) |
Sep 11, 2023 | 1.370 | 1.430 | 1.350 | 1.410 | 1,076,680 | +0.02(+1.44%) |
Sep 08, 2023 | 1.350 | 1.400 | 1.310 | 1.390 | 1,143,139 | +0.02(+1.46%) |
Sep 07, 2023 | 1.360 | 1.390 | 1.290 | 1.370 | 1,033,307 | -0.03(-2.14%) |
Sep 06, 2023 | 1.500 | 1.500 | 1.370 | 1.400 | 882,919 | -0.10(-6.67%) |
Sep 05, 2023 | 1.440 | 1.500 | 1.400 | 1.500 | 1,287,117 | +0.01(+0.67%) |
Sep 01, 2023 | 1.420 | 1.580 | 1.410 | 1.490 | 1,501,099 | +0.07(+4.93%) |
Aug 31, 2023 | 1.480 | 1.520 | 1.410 | 1.420 | 980,725 | -0.06(-4.05%) |
Aug 30, 2023 | 1.440 | 1.670 | 1.440 | 1.480 | 2,451,173 | +0.03(+2.07%) |
Aug 29, 2023 | 1.380 | 1.460 | 1.360 | 1.450 | 929,432 | +0.07(+5.07%) |
Aug 28, 2023 | 1.340 | 1.415 | 1.330 | 1.380 | 1,443,076 | +0.05(+3.76%) |
Aug 25, 2023 | 1.280 | 1.335 | 1.245 | 1.330 | 1,153,269 | +0.09(+7.26%) |
Aug 24, 2023 | 1.340 | 1.340 | 1.240 | 1.240 | 1,033,273 | -0.10(-7.46%) |
Aug 23, 2023 | 1.310 | 1.340 | 1.270 | 1.340 | 1,589,947 | +0.05(+3.88%) |
Aug 22, 2023 | 1.350 | 1.350 | 1.290 | 1.290 | 978,858 | -0.04(-3.01%) |
Aug 21, 2023 | 1.330 | 1.350 | 1.280 | 1.330 | 986,830 | +0.01(+0.76%) |
Aug 18, 2023 | 1.310 | 1.360 | 1.310 | 1.320 | 1,281,005 | -0.02(-1.49%) |
Aug 17, 2023 | 1.360 | 1.390 | 1.320 | 1.340 | 1,896,554 | -0.02(-1.47%) |
Aug 16, 2023 | 1.410 | 1.430 | 1.360 | 1.360 | 1,215,759 | -0.04(-2.86%) |
Aug 15, 2023 | 1.510 | 1.540 | 1.390 | 1.400 | 1,614,608 | -0.07(-4.76%) |
Aug 14, 2023 | 1.590 | 1.590 | 1.470 | 1.470 | 1,603,846 | -0.09(-5.77%) |
Aug 11, 2023 | 1.730 | 1.730 | 1.560 | 1.560 | 1,651,622 | -0.11(-6.59%) |
Aug 10, 2023 | 1.770 | 1.770 | 1.655 | 1.670 | 1,628,201 | -0.08(-4.57%) |
Aug 09, 2023 | 1.900 | 1.900 | 1.700 | 1.750 | 1,781,894 | -0.12(-6.42%) |
Aug 08, 2023 | 1.940 | 1.950 | 1.860 | 1.870 | 1,269,663 | -0.11(-5.56%) |
Aug 07, 2023 | 2.040 | 2.040 | 1.870 | 1.980 | 1,693,237 | -0.07(-3.41%) |
Aug 04, 2023 | 2.150 | 2.150 | 2.000 | 2.050 | 1,132,328 | -0.06(-2.84%) |
Aug 03, 2023 | 1.960 | 2.160 | 1.950 | 2.110 | 3,153,583 | -0.11(-4.95%) |
Aug 02, 2023 | 2.300 | 2.300 | 2.180 | 2.220 | 1,203,500 | -0.08(-3.48%) |