Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.040 | 1.250 | 1.040 | 1.220 | 90,433 | +0.16(+15.11%) |
Oct 30, 2023 | 1.000 | 1.070 | 1.000 | 1.060 | 53,077 | +0.11(+11.57%) |
Oct 27, 2023 | 1.040 | 1.042 | 0.9500 | 0.9500 | 18,071 | +0.00(+0.00%) |
Oct 26, 2023 | 1.010 | 1.030 | 0.9500 | 0.9500 | 14,552 | -0.05(-5.00%) |
Oct 25, 2023 | 0.9700 | 1.000 | 0.9400 | 1.000 | 51,457 | +0.11(+12.30%) |
Oct 24, 2023 | 0.9500 | 0.9708 | 0.8700 | 0.8905 | 31,189 | -0.03(-2.83%) |
Oct 23, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.9164 | 24,825 | -0.00(-0.39%) |
Oct 20, 2023 | 0.8805 | 0.9400 | 0.8805 | 0.9200 | 15,782 | +0.03(+2.79%) |
Oct 19, 2023 | 1.030 | 1.030 | 0.8333 | 0.8950 | 121,050 | -0.14(-13.11%) |
Oct 18, 2023 | 1.040 | 1.060 | 1.010 | 1.030 | 31,438 | -0.05(-4.63%) |
Oct 17, 2023 | 1.090 | 1.110 | 1.010 | 1.080 | 35,973 | -0.01(-0.92%) |
Oct 16, 2023 | 1.120 | 1.120 | 1.090 | 1.090 | 4,046 | -0.03(-2.68%) |
Oct 13, 2023 | 1.140 | 1.170 | 1.120 | 1.120 | 5,263 | -0.06(-5.08%) |
Oct 12, 2023 | 1.140 | 1.180 | 1.120 | 1.180 | 16,329 | +0.04(+3.51%) |
Oct 11, 2023 | 1.170 | 1.170 | 1.140 | 1.140 | 6,480 | -0.03(-2.56%) |
Oct 10, 2023 | 1.140 | 1.180 | 1.070 | 1.170 | 30,711 | +0.02(+1.74%) |
Oct 09, 2023 | 1.200 | 1.220 | 1.150 | 1.150 | 9,839 | -0.09(-6.88%) |
Oct 06, 2023 | 1.220 | 1.260 | 1.210 | 1.235 | 5,649 | -0.00(-0.18%) |
Oct 05, 2023 | 1.210 | 1.240 | 1.170 | 1.237 | 17,188 | +0.03(+2.25%) |
Oct 04, 2023 | 1.190 | 1.240 | 1.190 | 1.210 | 11,222 | -0.05(-3.97%) |
Oct 03, 2023 | 1.240 | 1.260 | 1.190 | 1.260 | 16,134 | +0.07(+5.88%) |
Oct 02, 2023 | 1.240 | 1.280 | 1.190 | 1.190 | 38,478 | -0.07(-5.56%) |
Sep 29, 2023 | 1.200 | 1.260 | 1.200 | 1.260 | 10,473 | +0.03(+2.44%) |
Sep 28, 2023 | 1.210 | 1.250 | 1.190 | 1.230 | 18,532 | -0.01(-0.81%) |
Sep 27, 2023 | 1.230 | 1.260 | 1.210 | 1.240 | 22,833 | +0.00(+0.00%) |
Sep 26, 2023 | 1.210 | 1.260 | 1.200 | 1.240 | 24,084 | +0.07(+5.98%) |
Sep 25, 2023 | 1.210 | 1.230 | 1.150 | 1.170 | 52,315 | -0.11(-8.59%) |
Sep 22, 2023 | 1.310 | 1.310 | 1.150 | 1.280 | 113,196 | -0.03(-2.29%) |
Sep 21, 2023 | 1.310 | 1.350 | 1.280 | 1.310 | 46,252 | -0.06(-4.38%) |
Sep 20, 2023 | 1.380 | 1.400 | 1.360 | 1.370 | 22,988 | -0.03(-2.14%) |
Sep 19, 2023 | 1.400 | 1.420 | 1.350 | 1.400 | 28,719 | -0.03(-2.10%) |
Sep 18, 2023 | 1.400 | 1.440 | 1.400 | 1.430 | 17,369 | -0.01(-0.69%) |
Sep 15, 2023 | 1.460 | 1.460 | 1.400 | 1.440 | 5,556 | -0.03(-2.04%) |
Sep 14, 2023 | 1.450 | 1.470 | 1.330 | 1.470 | 110,492 | +0.00(+0.00%) |
Sep 13, 2023 | 1.450 | 1.580 | 1.440 | 1.470 | 24,085 | +0.01(+0.68%) |
Sep 12, 2023 | 1.460 | 1.480 | 1.430 | 1.460 | 10,030 | +0.01(+0.69%) |
Sep 11, 2023 | 1.500 | 1.450 | 11,315 | -0.10(-6.45%) | ||
Sep 06, 2023 | 1.550 | 0 | -0.05(-3.13%) | |||
Sep 05, 2023 | 1.640 | 1.640 | 1.500 | 1.600 | 45,616 | +0.05(+3.23%) |
Sep 01, 2023 | 1.610 | 1.620 | 1.550 | 1.550 | 18,610 | -0.03(-1.90%) |
Aug 31, 2023 | 1.600 | 1.610 | 1.470 | 1.580 | 44,914 | -0.01(-0.63%) |
Aug 30, 2023 | 1.620 | 1.620 | 1.510 | 1.590 | 52,610 | -0.01(-0.63%) |
Aug 29, 2023 | 1.540 | 1.600 | 1.500 | 1.600 | 67,816 | +0.03(+1.91%) |
Aug 28, 2023 | 1.620 | 1.640 | 1.510 | 1.570 | 38,749 | -0.01(-0.63%) |
Aug 25, 2023 | 1.550 | 1.580 | 1.502 | 1.580 | 45,518 | -0.03(-1.86%) |
Aug 24, 2023 | 1.680 | 1.680 | 1.530 | 1.610 | 45,910 | -0.05(-3.01%) |
Aug 23, 2023 | 1.570 | 1.670 | 1.570 | 1.660 | 51,051 | +0.07(+4.40%) |
Aug 22, 2023 | 1.530 | 1.670 | 1.500 | 1.590 | 135,990 | +0.08(+5.30%) |
Aug 21, 2023 | 1.550 | 1.560 | 1.500 | 1.510 | 35,701 | -0.05(-3.21%) |
Aug 18, 2023 | 1.450 | 1.570 | 1.450 | 1.560 | 60,351 | +0.07(+4.70%) |
Aug 17, 2023 | 1.460 | 1.560 | 1.460 | 1.490 | 63,900 | +0.03(+2.09%) |
Aug 16, 2023 | 1.460 | 1.520 | 1.450 | 1.460 | 47,128 | -0.05(-3.34%) |
Aug 15, 2023 | 1.550 | 1.590 | 1.470 | 1.510 | 38,994 | -0.01(-0.66%) |
Aug 14, 2023 | 1.520 | 1.530 | 1.471 | 1.520 | 55,935 | -0.04(-2.56%) |
Aug 11, 2023 | 1.500 | 1.560 | 1.500 | 1.560 | 22,499 | +0.04(+2.63%) |
Aug 10, 2023 | 1.540 | 1.600 | 1.501 | 1.520 | 70,870 | -0.05(-3.18%) |
Aug 09, 2023 | 1.580 | 1.670 | 1.520 | 1.570 | 114,783 | -0.08(-4.85%) |
Aug 08, 2023 | 1.700 | 1.720 | 1.590 | 1.650 | 56,803 | +0.00(+0.00%) |
Aug 07, 2023 | 1.650 | 1.730 | 1.630 | 1.650 | 54,573 | +0.04(+2.48%) |
Aug 04, 2023 | 1.670 | 1.670 | 1.610 | 1.610 | 27,470 | +0.00(+0.00%) |
Aug 03, 2023 | 1.650 | 1.740 | 1.550 | 1.610 | 109,860 | -0.09(-5.29%) |
Aug 02, 2023 | 1.700 | 1.740 | 1.514 | 1.700 | 130,353 | -0.02(-1.16%) |