Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.910 | 1.950 | 1.870 | 1.940 | 883,213 | +0.01(+0.78%) |
Oct 30, 2023 | 1.820 | 1.990 | 1.820 | 1.925 | 900,330 | +0.11(+6.35%) |
Oct 27, 2023 | 1.880 | 1.910 | 1.800 | 1.810 | 416,017 | -0.08(-4.23%) |
Oct 26, 2023 | 1.880 | 1.970 | 1.841 | 1.890 | 855,950 | +0.01(+0.53%) |
Oct 25, 2023 | 1.850 | 1.910 | 1.822 | 1.880 | 512,416 | +0.00(+0.27%) |
Oct 24, 2023 | 1.790 | 1.910 | 1.780 | 1.875 | 967,995 | +0.11(+6.53%) |
Oct 23, 2023 | 1.830 | 1.855 | 1.760 | 1.760 | 693,268 | -0.09(-4.86%) |
Oct 20, 2023 | 1.840 | 1.885 | 1.810 | 1.850 | 670,252 | +0.01(+0.54%) |
Oct 19, 2023 | 1.910 | 1.918 | 1.810 | 1.840 | 741,852 | -0.05(-2.65%) |
Oct 18, 2023 | 2.040 | 2.057 | 1.860 | 1.890 | 1,466,708 | -0.13(-6.44%) |
Oct 17, 2023 | 1.860 | 2.160 | 1.860 | 2.020 | 5,120,573 | +0.27(+15.43%) |
Oct 16, 2023 | 1.680 | 1.760 | 1.670 | 1.750 | 704,985 | +0.07(+4.17%) |
Oct 13, 2023 | 1.680 | 1.700 | 1.640 | 1.680 | 487,224 | +0.00(+0.00%) |
Oct 12, 2023 | 1.770 | 1.770 | 1.660 | 1.680 | 791,302 | -0.10(-5.62%) |
Oct 11, 2023 | 1.750 | 1.850 | 1.730 | 1.780 | 1,218,140 | +0.00(+0.00%) |
Oct 10, 2023 | 1.680 | 1.810 | 1.660 | 1.780 | 696,927 | +0.11(+6.59%) |
Oct 09, 2023 | 1.770 | 1.770 | 1.660 | 1.670 | 643,965 | -0.09(-5.11%) |
Oct 06, 2023 | 1.800 | 1.805 | 1.710 | 1.760 | 909,235 | -0.05(-2.76%) |
Oct 05, 2023 | 1.800 | 1.835 | 1.785 | 1.810 | 815,210 | +0.01(+0.56%) |
Oct 04, 2023 | 1.770 | 1.820 | 1.770 | 1.800 | 455,021 | +0.03(+1.69%) |
Oct 03, 2023 | 1.710 | 1.790 | 1.710 | 1.770 | 524,337 | +0.00(+0.00%) |
Oct 02, 2023 | 1.870 | 1.870 | 1.760 | 1.770 | 516,008 | -0.10(-5.35%) |
Sep 29, 2023 | 1.860 | 1.890 | 1.820 | 1.870 | 584,517 | +0.04(+2.19%) |
Sep 28, 2023 | 1.920 | 1.930 | 1.800 | 1.830 | 509,102 | -0.09(-4.69%) |
Sep 27, 2023 | 1.870 | 1.940 | 1.870 | 1.920 | 384,697 | +0.05(+2.67%) |
Sep 26, 2023 | 1.870 | 1.980 | 1.870 | 1.870 | 585,334 | -0.05(-2.60%) |
Sep 25, 2023 | 1.840 | 1.940 | 1.890 | 1.920 | 630,193 | +0.05(+2.67%) |
Sep 22, 2023 | 1.880 | 1.895 | 1.810 | 1.870 | 481,685 | +0.04(+2.19%) |
Sep 21, 2023 | 1.820 | 1.865 | 1.750 | 1.830 | 733,084 | -0.03(-1.61%) |
Sep 20, 2023 | 1.870 | 1.930 | 1.810 | 1.860 | 645,753 | -0.02(-1.06%) |
Sep 19, 2023 | 1.790 | 1.920 | 1.760 | 1.880 | 906,201 | +0.07(+3.87%) |
Sep 18, 2023 | 1.850 | 1.860 | 1.720 | 1.810 | 806,481 | -0.06(-3.21%) |
Sep 15, 2023 | 1.910 | 1.980 | 1.815 | 1.870 | 2,748,870 | -0.04(-2.09%) |
Sep 14, 2023 | 1.890 | 1.925 | 1.800 | 1.910 | 993,523 | +0.03(+1.60%) |
Sep 13, 2023 | 1.790 | 1.900 | 1.720 | 1.880 | 1,330,294 | +0.09(+5.03%) |
Sep 12, 2023 | 1.610 | 1.820 | 1.610 | 1.790 | 870,670 | +0.16(+9.82%) |
Sep 11, 2023 | 1.600 | 1.650 | 1.560 | 1.630 | 729,192 | +0.09(+5.84%) |
Sep 08, 2023 | 1.540 | 1.575 | 1.520 | 1.540 | 555,010 | +0.00(+0.00%) |
Sep 07, 2023 | 1.570 | 1.590 | 1.530 | 1.540 | 786,888 | -0.02(-1.28%) |
Sep 06, 2023 | 1.580 | 1.640 | 1.540 | 1.560 | 1,587,247 | -0.01(-0.64%) |
Sep 05, 2023 | 1.660 | 1.730 | 1.570 | 1.570 | 1,068,051 | -0.06(-3.68%) |
Sep 01, 2023 | 1.620 | 1.660 | 1.600 | 1.630 | 930,176 | +0.01(+0.62%) |
Aug 31, 2023 | 1.710 | 1.740 | 1.590 | 1.620 | 1,471,120 | -0.11(-6.36%) |
Aug 30, 2023 | 1.770 | 1.800 | 1.720 | 1.730 | 1,229,829 | -0.03(-1.70%) |
Aug 29, 2023 | 1.750 | 1.800 | 1.700 | 1.760 | 783,671 | -0.01(-0.56%) |
Aug 28, 2023 | 1.780 | 1.830 | 1.740 | 1.770 | 493,884 | -0.01(-0.56%) |
Aug 25, 2023 | 1.800 | 1.815 | 1.730 | 1.780 | 586,382 | +0.00(+0.00%) |
Aug 24, 2023 | 1.750 | 1.830 | 1.740 | 1.780 | 543,976 | +0.03(+1.71%) |
Aug 23, 2023 | 1.830 | 1.860 | 1.745 | 1.750 | 912,052 | -0.07(-3.85%) |
Aug 22, 2023 | 1.950 | 1.950 | 1.750 | 1.820 | 1,386,835 | -0.10(-5.21%) |
Aug 21, 2023 | 1.760 | 1.980 | 1.730 | 1.920 | 1,830,227 | +0.16(+9.09%) |
Aug 18, 2023 | 1.780 | 1.820 | 1.740 | 1.760 | 968,264 | -0.04(-2.22%) |
Aug 17, 2023 | 1.770 | 1.820 | 1.740 | 1.800 | 847,039 | +0.02(+1.12%) |
Aug 16, 2023 | 1.880 | 1.910 | 1.770 | 1.780 | 888,210 | -0.14(-7.29%) |
Aug 15, 2023 | 1.990 | 2.000 | 1.865 | 1.920 | 1,068,914 | -0.06(-3.03%) |
Aug 14, 2023 | 1.730 | 2.040 | 1.690 | 1.980 | 3,428,929 | +0.26(+15.12%) |
Aug 11, 2023 | 1.790 | 1.800 | 1.710 | 1.720 | 965,066 | -0.06(-3.37%) |
Aug 10, 2023 | 1.950 | 1.950 | 1.770 | 1.780 | 1,318,083 | -0.16(-8.25%) |
Aug 09, 2023 | 1.770 | 2.090 | 1.770 | 1.940 | 1,943,556 | +0.19(+10.86%) |
Aug 08, 2023 | 1.770 | 1.860 | 1.730 | 1.750 | 885,308 | -0.03(-1.69%) |
Aug 07, 2023 | 1.920 | 1.940 | 1.750 | 1.780 | 1,562,216 | -0.16(-8.25%) |
Aug 04, 2023 | 1.940 | 2.008 | 1.930 | 1.940 | 594,563 | -0.02(-1.02%) |
Aug 03, 2023 | 1.920 | 1.980 | 1.910 | 1.960 | 911,341 | +0.01(+0.51%) |
Aug 02, 2023 | 2.060 | 2.060 | 1.900 | 1.950 | 1,129,596 | -0.14(-6.70%) |