Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.375 | 1.384 | 1.346 | 1.384 | 3,589 | +0.03(+2.11%) |
Oct 30, 2023 | 1.356 | 1.356 | 1.299 | 1.356 | 1,582 | +0.00(+0.00%) |
Oct 27, 2023 | 1.346 | 1.356 | 1.346 | 1.356 | 849 | +0.00(+0.00%) |
Oct 26, 2023 | 1.271 | 1.356 | 1.271 | 1.356 | 2,255 | +0.00(+0.00%) |
Oct 25, 2023 | 1.289 | 1.356 | 1.289 | 1.356 | 940 | +0.03(+2.16%) |
Oct 24, 2023 | 1.279 | 1.337 | 1.279 | 1.327 | 551 | +0.01(+0.72%) |
Oct 23, 2023 | 1.308 | 1.318 | 1.270 | 1.318 | 1,364 | +0.01(+0.73%) |
Oct 20, 2023 | 1.279 | 1.308 | 1.251 | 1.308 | 8,044 | +0.04(+3.01%) |
Oct 19, 2023 | 1.260 | 1.308 | 1.260 | 1.270 | 1,631 | -0.04(-2.92%) |
Oct 18, 2023 | 1.279 | 1.308 | 1.260 | 1.308 | 5,083 | +0.04(+3.01%) |
Oct 17, 2023 | 1.260 | 1.279 | 1.260 | 1.270 | 3,443 | +0.01(+0.76%) |
Oct 16, 2023 | 1.213 | 1.270 | 1.213 | 1.260 | 1,976 | -0.02(-1.49%) |
Oct 13, 2023 | 1.270 | 1.279 | 1.194 | 1.279 | 8,919 | +0.04(+3.08%) |
Oct 12, 2023 | 1.260 | 1.279 | 1.213 | 1.241 | 3,179 | -0.04(-2.99%) |
Oct 11, 2023 | 1.203 | 1.279 | 1.203 | 1.279 | 1,693 | +0.02(+1.52%) |
Oct 10, 2023 | 1.260 | 1.279 | 1.165 | 1.260 | 7,320 | -0.01(-0.75%) |
Oct 09, 2023 | 1.232 | 1.289 | 1.203 | 1.270 | 6,764 | -0.02(-1.48%) |
Oct 06, 2023 | 1.289 | 1.289 | 1.213 | 1.289 | 16,259 | +0.00(+0.00%) |
Oct 05, 2023 | 1.232 | 1.289 | 1.232 | 1.289 | 690 | -0.01(-0.74%) |
Oct 04, 2023 | 1.327 | 1.375 | 1.194 | 1.299 | 15,990 | -0.10(-6.85%) |
Oct 03, 2023 | 1.356 | 1.394 | 1.327 | 1.394 | 4,871 | +0.04(+2.82%) |
Oct 02, 2023 | 1.394 | 1.394 | 1.327 | 1.356 | 3,032 | +0.00(+0.27%) |
Sep 29, 2023 | 1.337 | 1.356 | 1.337 | 1.352 | 2,347 | +0.01(+0.44%) |
Sep 28, 2023 | 1.413 | 1.413 | 1.299 | 1.346 | 3,781 | -0.03(-2.08%) |
Sep 27, 2023 | 1.337 | 1.375 | 1.337 | 1.375 | 1,904 | +0.00(+0.00%) |
Sep 26, 2023 | 1.375 | 1.375 | 1.337 | 1.375 | 2,048 | +0.03(+2.13%) |
Sep 25, 2023 | 1.442 | 1.346 | 1.346 | 1.346 | 260 | -0.09(-6.00%) |
Sep 22, 2023 | 1.308 | 1.432 | 1.308 | 1.432 | 4,171 | +0.03(+2.18%) |
Sep 21, 2023 | 1.337 | 1.404 | 1.337 | 1.402 | 1,850 | +0.01(+0.55%) |
Sep 20, 2023 | 1.423 | 1.451 | 1.308 | 1.394 | 8,414 | -0.06(-3.95%) |
Sep 19, 2023 | 1.413 | 1.451 | 1.413 | 1.451 | 1,853 | +0.00(+0.00%) |
Sep 18, 2023 | 1.413 | 1.451 | 1.413 | 1.451 | 2,058 | +0.02(+1.33%) |
Sep 15, 2023 | 1.423 | 1.432 | 1.299 | 1.432 | 8,034 | +0.02(+1.35%) |
Sep 14, 2023 | 1.509 | 1.518 | 1.289 | 1.413 | 18,138 | -0.06(-3.90%) |
Sep 13, 2023 | 1.528 | 1.547 | 1.470 | 1.470 | 5,724 | -0.04(-2.53%) |
Sep 12, 2023 | 1.509 | 1.566 | 1.413 | 1.509 | 13,512 | -0.07(-4.24%) |
Sep 11, 2023 | 1.518 | 1.585 | 1.489 | 1.575 | 19,014 | -0.01(-0.60%) |
Sep 08, 2023 | 1.528 | 1.585 | 1.528 | 1.585 | 927 | +0.00(+0.00%) |
Sep 07, 2023 | 1.566 | 1.585 | 1.551 | 1.585 | 3,917 | +0.02(+1.22%) |
Sep 05, 2023 | 1.566 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 1.547 | 1.633 | 1.470 | 1.566 | 6,100 | -0.05(-2.96%) |
Aug 31, 2023 | 1.537 | 1.614 | 1.537 | 1.614 | 2,821 | +0.01(+0.60%) |
Aug 30, 2023 | 1.556 | 1.614 | 1.556 | 1.604 | 1,195 | +0.02(+1.21%) |
Aug 29, 2023 | 1.608 | 1.608 | 1.585 | 1.585 | 623 | -0.05(-2.92%) |
Aug 28, 2023 | 1.566 | 1.633 | 1.566 | 1.633 | 665 | +0.01(+0.59%) |
Aug 25, 2023 | 1.547 | 1.623 | 1.537 | 1.623 | 1,820 | +0.00(+0.00%) |
Aug 24, 2023 | 1.642 | 1.642 | 1.614 | 1.623 | 1,871 | -0.02(-1.16%) |
Aug 23, 2023 | 1.593 | 1.642 | 1.593 | 1.642 | 935 | +0.03(+1.77%) |
Aug 22, 2023 | 1.556 | 1.614 | 1.556 | 1.614 | 3,967 | +0.03(+1.81%) |
Aug 21, 2023 | 1.499 | 1.585 | 1.499 | 1.585 | 2,447 | +0.09(+5.73%) |
Aug 18, 2023 | 1.499 | 1.499 | 1.470 | 1.499 | 4,063 | +0.00(+0.00%) |
Aug 17, 2023 | 1.499 | 1.499 | 1.480 | 1.499 | 3,168 | -0.04(-2.48%) |
Aug 16, 2023 | 1.566 | 1.585 | 1.470 | 1.537 | 4,318 | -0.02(-1.23%) |
Aug 15, 2023 | 1.566 | 1.566 | 1.518 | 1.556 | 7,702 | +0.04(+2.52%) |
Aug 14, 2023 | 1.556 | 1.556 | 1.489 | 1.518 | 1,967 | -0.06(-3.64%) |
Aug 11, 2023 | 1.614 | 1.614 | 1.489 | 1.575 | 10,161 | +0.00(+0.00%) |
Aug 10, 2023 | 1.578 | 1.578 | 1.575 | 1.575 | 754 | +0.00(+0.00%) |
Aug 09, 2023 | 1.556 | 1.575 | 1.518 | 1.575 | 6,490 | -0.02(-1.20%) |
Aug 08, 2023 | 1.595 | 1.623 | 1.528 | 1.595 | 9,559 | +0.01(+0.60%) |
Aug 07, 2023 | 1.489 | 1.585 | 1.489 | 1.585 | 7,303 | +0.02(+1.22%) |
Aug 04, 2023 | 1.575 | 1.575 | 1.470 | 1.566 | 8,953 | +0.01(+0.61%) |
Aug 03, 2023 | 1.614 | 1.614 | 1.555 | 1.556 | 714 | -0.06(-3.55%) |