Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.090 | 1.130 | 1.090 | 1.118 | 96,608 | +0.02(+2.01%) |
Oct 30, 2023 | 1.115 | 1.151 | 1.090 | 1.096 | 109,265 | -0.02(-2.14%) |
Oct 27, 2023 | 1.150 | 1.170 | 1.120 | 1.120 | 111,822 | -0.04(-3.45%) |
Oct 26, 2023 | 1.120 | 1.190 | 1.120 | 1.160 | 183,843 | +0.03(+2.65%) |
Oct 25, 2023 | 1.180 | 1.180 | 1.096 | 1.130 | 233,461 | -0.05(-4.24%) |
Oct 24, 2023 | 1.160 | 1.238 | 1.160 | 1.180 | 171,591 | -0.04(-2.88%) |
Oct 23, 2023 | 1.300 | 1.300 | 1.208 | 1.215 | 256,550 | -0.09(-7.25%) |
Oct 20, 2023 | 1.400 | 1.410 | 1.310 | 1.310 | 180,549 | -0.09(-6.43%) |
Oct 19, 2023 | 1.471 | 1.471 | 1.400 | 1.400 | 109,053 | -0.08(-5.08%) |
Oct 18, 2023 | 1.550 | 1.550 | 1.450 | 1.475 | 81,549 | -0.01(-1.01%) |
Oct 17, 2023 | 1.475 | 1.490 | 1.462 | 1.490 | 33,446 | +0.02(+1.09%) |
Oct 16, 2023 | 1.460 | 1.480 | 1.458 | 1.474 | 45,211 | -0.02(-1.40%) |
Oct 13, 2023 | 1.520 | 1.530 | 1.480 | 1.495 | 68,379 | -0.02(-1.32%) |
Oct 12, 2023 | 1.560 | 1.560 | 1.500 | 1.515 | 51,066 | -0.05(-3.04%) |
Oct 11, 2023 | 1.638 | 1.638 | 1.558 | 1.562 | 41,114 | -0.04(-2.40%) |
Oct 10, 2023 | 1.536 | 1.613 | 1.520 | 1.601 | 38,482 | +0.05(+3.42%) |
Oct 09, 2023 | 1.550 | 1.610 | 1.520 | 1.548 | 20,739 | +0.02(+1.31%) |
Oct 06, 2023 | 1.490 | 1.546 | 1.456 | 1.528 | 59,150 | +0.04(+2.55%) |
Oct 05, 2023 | 1.500 | 1.528 | 1.451 | 1.490 | 76,694 | +0.07(+4.93%) |
Oct 04, 2023 | 1.444 | 1.444 | 1.410 | 1.420 | 49,056 | -0.02(-1.38%) |
Oct 03, 2023 | 1.430 | 1.454 | 1.415 | 1.440 | 78,342 | -0.00(-0.28%) |
Oct 02, 2023 | 1.460 | 1.495 | 1.444 | 1.444 | 64,936 | -0.06(-3.73%) |
Sep 29, 2023 | 1.520 | 1.530 | 1.480 | 1.500 | 71,714 | -0.00(-0.33%) |
Sep 28, 2023 | 1.500 | 1.530 | 1.500 | 1.505 | 67,726 | -0.02(-1.31%) |
Sep 27, 2023 | 1.530 | 1.530 | 1.500 | 1.525 | 59,399 | +0.01(+0.59%) |
Sep 26, 2023 | 1.600 | 1.600 | 1.510 | 1.516 | 84,985 | -0.05(-3.44%) |
Sep 25, 2023 | 1.560 | 1.580 | 1.570 | 1.570 | 39,809 | +0.02(+1.29%) |
Sep 22, 2023 | 1.580 | 1.599 | 1.550 | 1.550 | 32,134 | -0.03(-1.77%) |
Sep 21, 2023 | 1.637 | 1.650 | 1.560 | 1.578 | 85,038 | -0.07(-4.48%) |
Sep 20, 2023 | 1.659 | 1.692 | 1.650 | 1.652 | 51,161 | -0.02(-1.08%) |
Sep 19, 2023 | 1.670 | 1.670 | 1.654 | 1.670 | 22,403 | +0.01(+0.60%) |
Sep 18, 2023 | 1.660 | 1.668 | 1.660 | 1.660 | 43,645 | -0.01(-0.30%) |
Sep 15, 2023 | 1.700 | 1.721 | 1.660 | 1.665 | 52,017 | -0.04(-2.06%) |
Sep 14, 2023 | 1.640 | 1.700 | 1.614 | 1.700 | 123,281 | +0.06(+3.66%) |
Sep 13, 2023 | 1.750 | 1.750 | 1.601 | 1.640 | 63,332 | +0.00(+0.00%) |
Sep 12, 2023 | 1.640 | 1.640 | 1.600 | 1.640 | 87,741 | -0.02(-1.20%) |
Sep 11, 2023 | 1.700 | 1.712 | 1.650 | 1.660 | 37,504 | -0.04(-2.06%) |
Sep 08, 2023 | 1.711 | 1.730 | 1.675 | 1.695 | 74,682 | -0.01(-0.39%) |
Sep 07, 2023 | 1.790 | 1.800 | 1.700 | 1.702 | 145,384 | -0.09(-4.94%) |
Sep 06, 2023 | 1.640 | 1.800 | 1.640 | 1.790 | 245,578 | +0.15(+9.01%) |
Sep 05, 2023 | 1.593 | 1.642 | 1.550 | 1.642 | 41,672 | +0.01(+0.49%) |
Sep 01, 2023 | 1.555 | 1.641 | 1.550 | 1.634 | 74,033 | +0.08(+5.42%) |
Aug 31, 2023 | 1.600 | 1.600 | 1.522 | 1.550 | 52,566 | -0.03(-1.90%) |
Aug 30, 2023 | 1.570 | 1.600 | 1.558 | 1.580 | 42,495 | +0.02(+1.28%) |
Aug 29, 2023 | 1.450 | 1.560 | 1.410 | 1.560 | 353,538 | +0.14(+9.86%) |
Aug 28, 2023 | 1.420 | 1.470 | 1.411 | 1.420 | 104,926 | -0.04(-2.41%) |
Aug 25, 2023 | 1.453 | 1.480 | 1.415 | 1.455 | 129,093 | -0.00(-0.34%) |
Aug 24, 2023 | 1.533 | 1.590 | 1.460 | 1.460 | 131,708 | -0.07(-4.58%) |
Aug 23, 2023 | 1.570 | 1.588 | 1.524 | 1.530 | 78,620 | -0.04(-2.86%) |
Aug 22, 2023 | 1.610 | 1.660 | 1.572 | 1.575 | 57,240 | -0.03(-1.56%) |
Aug 21, 2023 | 1.550 | 1.600 | 1.520 | 1.600 | 171,745 | +0.07(+4.58%) |
Aug 18, 2023 | 1.531 | 1.550 | 1.530 | 1.530 | 36,581 | -0.00(-0.33%) |
Aug 17, 2023 | 1.530 | 1.540 | 1.520 | 1.535 | 22,744 | -0.01(-0.32%) |
Aug 16, 2023 | 1.560 | 1.580 | 1.520 | 1.540 | 94,095 | -0.02(-1.09%) |
Aug 15, 2023 | 1.670 | 1.670 | 1.557 | 1.557 | 64,377 | -0.05(-2.93%) |
Aug 14, 2023 | 1.600 | 1.650 | 1.593 | 1.604 | 87,441 | +0.01(+0.88%) |
Aug 11, 2023 | 1.605 | 1.650 | 1.589 | 1.590 | 83,779 | -0.00(-0.22%) |
Aug 10, 2023 | 1.630 | 1.640 | 1.590 | 1.593 | 48,450 | -0.03(-1.64%) |
Aug 09, 2023 | 1.650 | 1.650 | 1.614 | 1.620 | 30,366 | -0.02(-1.52%) |
Aug 08, 2023 | 1.630 | 1.656 | 1.610 | 1.645 | 81,104 | +0.02(+0.92%) |
Aug 07, 2023 | 1.660 | 1.670 | 1.610 | 1.630 | 16,749 | -0.03(-1.81%) |
Aug 04, 2023 | 1.760 | 1.760 | 1.650 | 1.660 | 47,155 | -0.00(-0.01%) |
Aug 03, 2023 | 1.670 | 1.670 | 1.639 | 1.660 | 38,873 | -0.01(-0.59%) |
Aug 02, 2023 | 1.680 | 1.690 | 1.660 | 1.670 | 25,524 | -0.03(-1.53%) |