Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.050 | 1.250 | 1.050 | 1.220 | 579,619 | +0.18(+17.31%) |
Oct 30, 2023 | 1.070 | 1.080 | 1.040 | 1.040 | 205,101 | -0.02(-1.89%) |
Oct 27, 2023 | 1.080 | 1.080 | 1.040 | 1.060 | 268,555 | -0.01(-0.93%) |
Oct 26, 2023 | 1.080 | 1.100 | 1.050 | 1.070 | 213,146 | -0.03(-2.73%) |
Oct 25, 2023 | 1.100 | 1.110 | 1.060 | 1.100 | 240,020 | +0.00(+0.00%) |
Oct 24, 2023 | 1.060 | 1.120 | 1.000 | 1.100 | 351,540 | +0.06(+5.77%) |
Oct 23, 2023 | 1.110 | 1.110 | 1.040 | 1.040 | 467,101 | -0.09(-7.96%) |
Oct 20, 2023 | 1.110 | 1.150 | 1.080 | 1.130 | 401,796 | -0.01(-0.88%) |
Oct 19, 2023 | 1.200 | 1.210 | 1.130 | 1.140 | 681,556 | -0.09(-7.32%) |
Oct 18, 2023 | 1.220 | 1.240 | 1.200 | 1.230 | 445,543 | -0.01(-0.81%) |
Oct 17, 2023 | 1.230 | 1.250 | 1.220 | 1.240 | 264,545 | +0.00(+0.00%) |
Oct 16, 2023 | 1.250 | 1.270 | 1.230 | 1.240 | 239,380 | +0.00(+0.00%) |
Oct 13, 2023 | 1.250 | 1.290 | 1.225 | 1.240 | 203,954 | -0.02(-1.59%) |
Oct 12, 2023 | 1.320 | 1.320 | 1.260 | 1.260 | 266,848 | -0.06(-4.55%) |
Oct 11, 2023 | 1.300 | 1.350 | 1.300 | 1.320 | 254,418 | +0.00(+0.00%) |
Oct 10, 2023 | 1.290 | 1.350 | 1.290 | 1.320 | 196,712 | +0.02(+1.54%) |
Oct 09, 2023 | 1.280 | 1.310 | 1.250 | 1.300 | 404,561 | -0.04(-2.99%) |
Oct 06, 2023 | 1.310 | 1.350 | 1.270 | 1.340 | 249,569 | +0.02(+1.52%) |
Oct 05, 2023 | 1.330 | 1.350 | 1.285 | 1.320 | 245,571 | +0.00(+0.00%) |
Oct 04, 2023 | 1.340 | 1.360 | 1.280 | 1.320 | 283,088 | -0.04(-2.94%) |
Oct 03, 2023 | 1.370 | 1.380 | 1.350 | 1.360 | 97,692 | -0.01(-0.73%) |
Oct 02, 2023 | 1.450 | 1.450 | 1.350 | 1.370 | 221,531 | -0.06(-4.20%) |
Sep 29, 2023 | 1.460 | 1.480 | 1.410 | 1.430 | 132,373 | +0.00(+0.00%) |
Sep 28, 2023 | 1.400 | 1.470 | 1.390 | 1.430 | 328,895 | +0.04(+2.88%) |
Sep 27, 2023 | 1.410 | 1.430 | 1.355 | 1.390 | 208,330 | +0.00(+0.00%) |
Sep 26, 2023 | 1.390 | 1.420 | 1.380 | 1.390 | 149,315 | -0.02(-1.42%) |
Sep 25, 2023 | 1.390 | 1.410 | 1.390 | 1.410 | 140,465 | +0.00(+0.00%) |
Sep 22, 2023 | 1.400 | 1.430 | 1.380 | 1.410 | 332,051 | +0.03(+2.17%) |
Sep 21, 2023 | 1.390 | 1.410 | 1.330 | 1.380 | 430,529 | -0.04(-2.82%) |
Sep 20, 2023 | 1.490 | 1.490 | 1.410 | 1.420 | 180,700 | -0.05(-3.40%) |
Sep 19, 2023 | 1.500 | 1.500 | 1.430 | 1.470 | 303,975 | -0.03(-2.00%) |
Sep 18, 2023 | 1.590 | 1.590 | 1.470 | 1.500 | 443,307 | -0.10(-6.25%) |
Sep 15, 2023 | 1.570 | 1.630 | 1.530 | 1.600 | 355,625 | +0.02(+1.27%) |
Sep 14, 2023 | 1.500 | 1.590 | 1.483 | 1.580 | 474,444 | +0.10(+6.76%) |
Sep 13, 2023 | 1.460 | 1.480 | 1.430 | 1.480 | 188,671 | +0.01(+0.68%) |
Sep 12, 2023 | 1.480 | 1.500 | 1.430 | 1.470 | 270,129 | -0.03(-2.00%) |
Sep 11, 2023 | 1.470 | 1.510 | 1.450 | 1.500 | 298,283 | +0.05(+3.45%) |
Sep 08, 2023 | 1.560 | 1.580 | 1.430 | 1.450 | 308,108 | -0.10(-6.45%) |
Sep 07, 2023 | 1.430 | 1.550 | 1.400 | 1.550 | 371,287 | +0.15(+10.71%) |
Sep 06, 2023 | 1.510 | 1.540 | 1.400 | 1.400 | 664,644 | -0.16(-10.26%) |
Sep 05, 2023 | 1.680 | 1.730 | 1.510 | 1.560 | 971,398 | -0.12(-7.14%) |
Sep 01, 2023 | 1.630 | 1.680 | 1.550 | 1.680 | 685,424 | +0.06(+3.70%) |
Aug 31, 2023 | 1.590 | 1.630 | 1.530 | 1.620 | 600,401 | +0.05(+3.18%) |
Aug 30, 2023 | 1.600 | 1.630 | 1.510 | 1.570 | 604,930 | +0.00(+0.00%) |
Aug 29, 2023 | 1.400 | 1.625 | 1.360 | 1.570 | 2,287,126 | +0.19(+13.77%) |
Aug 28, 2023 | 1.210 | 1.400 | 1.200 | 1.380 | 1,339,997 | +0.18(+15.00%) |
Aug 25, 2023 | 1.220 | 1.240 | 1.170 | 1.200 | 408,139 | -0.03(-2.44%) |
Aug 24, 2023 | 1.270 | 1.270 | 1.200 | 1.230 | 451,862 | -0.01(-0.81%) |
Aug 23, 2023 | 1.240 | 1.280 | 1.220 | 1.240 | 185,542 | -0.01(-0.80%) |
Aug 22, 2023 | 1.280 | 1.285 | 1.210 | 1.250 | 479,341 | -0.01(-0.79%) |
Aug 21, 2023 | 1.250 | 1.280 | 1.240 | 1.260 | 373,284 | +0.02(+1.61%) |
Aug 18, 2023 | 1.210 | 1.260 | 1.200 | 1.240 | 544,223 | +0.04(+3.33%) |
Aug 17, 2023 | 1.260 | 1.260 | 1.200 | 1.200 | 467,631 | -0.03(-2.44%) |
Aug 16, 2023 | 1.280 | 1.300 | 1.230 | 1.230 | 475,855 | -0.05(-3.91%) |
Aug 15, 2023 | 1.230 | 1.310 | 1.220 | 1.280 | 717,651 | +0.02(+1.59%) |
Aug 14, 2023 | 1.260 | 1.300 | 1.200 | 1.260 | 814,076 | -0.05(-3.82%) |
Aug 11, 2023 | 1.230 | 1.320 | 1.140 | 1.310 | 2,185,298 | -0.02(-1.50%) |
Aug 10, 2023 | 1.380 | 1.410 | 1.305 | 1.330 | 1,574,859 | -0.10(-6.99%) |
Aug 09, 2023 | 1.510 | 1.511 | 1.420 | 1.430 | 624,934 | -0.09(-5.92%) |
Aug 08, 2023 | 1.690 | 1.710 | 1.470 | 1.520 | 1,660,010 | -0.19(-11.11%) |
Aug 07, 2023 | 1.750 | 1.759 | 1.680 | 1.710 | 430,704 | -0.03(-1.72%) |
Aug 04, 2023 | 1.740 | 1.790 | 1.730 | 1.740 | 362,989 | +0.00(+0.00%) |
Aug 03, 2023 | 1.740 | 1.770 | 1.710 | 1.740 | 538,202 | -0.05(-2.79%) |
Aug 02, 2023 | 1.850 | 1.850 | 1.725 | 1.790 | 977,375 | -0.07(-3.76%) |