Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.280 | 1.350 | 1.280 | 1.320 | 913,927 | +0.05(+3.94%) |
Oct 30, 2023 | 1.250 | 1.300 | 1.240 | 1.270 | 634,090 | +0.04(+3.25%) |
Oct 27, 2023 | 1.300 | 1.312 | 1.210 | 1.230 | 1,387,565 | -0.09(-6.82%) |
Oct 26, 2023 | 1.300 | 1.360 | 1.280 | 1.320 | 959,128 | +0.04(+3.13%) |
Oct 25, 2023 | 1.380 | 1.380 | 1.250 | 1.280 | 1,082,943 | -0.11(-7.91%) |
Oct 24, 2023 | 1.400 | 1.420 | 1.380 | 1.390 | 562,478 | -0.03(-2.11%) |
Oct 23, 2023 | 1.470 | 1.470 | 1.350 | 1.420 | 611,652 | -0.08(-5.33%) |
Oct 20, 2023 | 1.360 | 1.500 | 1.315 | 1.500 | 1,931,859 | +0.15(+11.11%) |
Oct 19, 2023 | 1.360 | 1.370 | 1.300 | 1.350 | 1,115,240 | -0.02(-1.46%) |
Oct 18, 2023 | 1.490 | 1.490 | 1.370 | 1.370 | 830,247 | -0.13(-8.67%) |
Oct 17, 2023 | 1.400 | 1.550 | 1.370 | 1.500 | 886,388 | +0.03(+2.04%) |
Oct 16, 2023 | 1.410 | 1.480 | 1.400 | 1.470 | 676,378 | +0.08(+5.76%) |
Oct 13, 2023 | 1.470 | 1.470 | 1.355 | 1.390 | 1,362,460 | -0.05(-3.47%) |
Oct 12, 2023 | 1.530 | 1.560 | 1.430 | 1.440 | 1,070,187 | -0.08(-5.26%) |
Oct 11, 2023 | 1.650 | 1.660 | 1.460 | 1.520 | 2,054,881 | -0.11(-6.75%) |
Oct 10, 2023 | 1.550 | 1.660 | 1.550 | 1.630 | 1,769,563 | +0.10(+6.54%) |
Oct 09, 2023 | 1.590 | 1.610 | 1.500 | 1.530 | 1,314,811 | -0.06(-3.77%) |
Oct 06, 2023 | 1.500 | 1.600 | 1.500 | 1.590 | 1,568,054 | +0.04(+2.58%) |
Oct 05, 2023 | 1.580 | 1.580 | 1.490 | 1.550 | 1,538,709 | -0.01(-0.64%) |
Oct 04, 2023 | 1.550 | 1.570 | 1.470 | 1.560 | 1,898,280 | +0.04(+2.63%) |
Oct 03, 2023 | 1.570 | 1.600 | 1.470 | 1.520 | 1,892,659 | -0.10(-6.17%) |
Oct 02, 2023 | 1.560 | 1.630 | 1.527 | 1.620 | 3,520,412 | +0.06(+3.85%) |
Sep 29, 2023 | 1.350 | 1.600 | 1.340 | 1.560 | 6,880,497 | +0.31(+24.80%) |
Sep 28, 2023 | 1.150 | 1.250 | 1.130 | 1.250 | 5,788,358 | +0.11(+9.65%) |
Sep 27, 2023 | 1.400 | 1.460 | 1.110 | 1.140 | 6,433,381 | -0.27(-19.15%) |
Sep 26, 2023 | 1.420 | 1.490 | 1.400 | 1.410 | 467,441 | +0.00(+0.00%) |
Sep 25, 2023 | 1.430 | 1.420 | 1.400 | 1.410 | 422,397 | +0.00(+0.00%) |
Sep 22, 2023 | 1.490 | 1.502 | 1.410 | 1.410 | 417,735 | -0.04(-2.76%) |
Sep 21, 2023 | 1.460 | 1.470 | 1.420 | 1.450 | 634,220 | -0.04(-2.68%) |
Sep 20, 2023 | 1.520 | 1.530 | 1.490 | 1.490 | 441,548 | +0.00(+0.00%) |
Sep 19, 2023 | 1.500 | 1.528 | 1.480 | 1.490 | 473,813 | -0.04(-2.61%) |
Sep 18, 2023 | 1.550 | 1.570 | 1.510 | 1.530 | 695,897 | -0.04(-2.55%) |
Sep 15, 2023 | 1.610 | 1.615 | 1.555 | 1.570 | 1,476,711 | -0.06(-3.68%) |
Sep 14, 2023 | 1.560 | 1.650 | 1.560 | 1.630 | 1,620,119 | +0.09(+5.84%) |
Sep 13, 2023 | 1.500 | 1.560 | 1.460 | 1.540 | 779,505 | +0.03(+1.99%) |
Sep 12, 2023 | 1.510 | 1.550 | 1.450 | 1.510 | 880,027 | +0.00(+0.00%) |
Sep 11, 2023 | 1.490 | 1.575 | 1.490 | 1.510 | 1,163,340 | +0.03(+2.03%) |
Sep 08, 2023 | 1.420 | 1.490 | 1.420 | 1.480 | 721,949 | +0.05(+3.50%) |
Sep 07, 2023 | 1.430 | 1.450 | 1.370 | 1.430 | 1,052,514 | -0.01(-0.69%) |
Sep 06, 2023 | 1.510 | 1.530 | 1.430 | 1.440 | 854,857 | -0.09(-5.88%) |
Sep 05, 2023 | 1.560 | 1.580 | 1.530 | 1.530 | 725,257 | -0.05(-3.16%) |
Sep 01, 2023 | 1.570 | 1.650 | 1.560 | 1.580 | 596,203 | +0.00(+0.00%) |
Aug 31, 2023 | 1.630 | 1.670 | 1.570 | 1.580 | 878,888 | -0.03(-1.86%) |
Aug 30, 2023 | 1.610 | 1.625 | 1.560 | 1.610 | 843,745 | -0.01(-0.62%) |
Aug 29, 2023 | 1.620 | 1.640 | 1.580 | 1.620 | 919,947 | -0.01(-0.61%) |
Aug 28, 2023 | 1.550 | 1.630 | 1.540 | 1.630 | 1,104,176 | +0.08(+5.16%) |
Aug 25, 2023 | 1.580 | 1.619 | 1.510 | 1.550 | 996,436 | -0.04(-2.52%) |
Aug 24, 2023 | 1.660 | 1.660 | 1.520 | 1.590 | 1,535,218 | +0.02(+1.27%) |
Aug 23, 2023 | 1.550 | 1.690 | 1.530 | 1.570 | 1,546,973 | +0.03(+1.95%) |
Aug 22, 2023 | 1.410 | 1.590 | 1.410 | 1.540 | 1,896,980 | +0.15(+10.79%) |
Aug 21, 2023 | 1.410 | 1.430 | 1.360 | 1.390 | 730,245 | -0.01(-0.71%) |
Aug 18, 2023 | 1.390 | 1.450 | 1.390 | 1.400 | 921,772 | -0.03(-2.10%) |
Aug 17, 2023 | 1.350 | 1.500 | 1.340 | 1.430 | 2,559,273 | +0.08(+5.93%) |
Aug 16, 2023 | 1.430 | 1.430 | 1.335 | 1.350 | 1,791,929 | -0.08(-5.59%) |
Aug 15, 2023 | 1.500 | 1.510 | 1.340 | 1.430 | 2,800,947 | -0.06(-4.03%) |
Aug 14, 2023 | 1.560 | 1.560 | 1.460 | 1.490 | 2,094,479 | -0.08(-5.10%) |
Aug 11, 2023 | 1.570 | 1.580 | 1.500 | 1.570 | 4,227,717 | -0.24(-13.26%) |
Aug 10, 2023 | 1.840 | 1.920 | 1.810 | 1.810 | 1,603,859 | -0.02(-1.09%) |
Aug 09, 2023 | 1.880 | 1.890 | 1.820 | 1.830 | 1,145,865 | -0.07(-3.68%) |
Aug 08, 2023 | 1.890 | 1.915 | 1.850 | 1.900 | 1,038,159 | -0.02(-1.04%) |
Aug 07, 2023 | 2.000 | 2.050 | 1.880 | 1.920 | 974,216 | -0.06(-3.03%) |
Aug 04, 2023 | 2.030 | 2.070 | 1.970 | 1.980 | 832,356 | -0.04(-1.98%) |
Aug 03, 2023 | 2.040 | 2.060 | 1.970 | 2.020 | 808,258 | -0.02(-0.98%) |
Aug 02, 2023 | 2.140 | 2.140 | 2.020 | 2.040 | 1,083,434 | -0.17(-7.69%) |