Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.390 | 1.530 | 1.390 | 1.460 | 2,058,340 | +0.07(+5.04%) |
Sep 28, 2023 | 1.400 | 1.415 | 1.350 | 1.390 | 2,237,189 | -0.02(-1.42%) |
Sep 27, 2023 | 1.430 | 1.470 | 1.400 | 1.410 | 3,690,432 | -0.02(-1.40%) |
Sep 26, 2023 | 1.430 | 1.480 | 1.430 | 1.430 | 1,768,043 | -0.02(-1.38%) |
Sep 25, 2023 | 1.440 | 1.460 | 1.430 | 1.450 | 1,361,921 | +0.01(+0.69%) |
Sep 22, 2023 | 1.470 | 1.490 | 1.430 | 1.440 | 1,680,195 | -0.03(-2.04%) |
Sep 21, 2023 | 1.520 | 1.520 | 1.450 | 1.470 | 2,194,547 | -0.07(-4.55%) |
Sep 20, 2023 | 1.550 | 1.570 | 1.540 | 1.540 | 1,850,225 | -0.02(-1.28%) |
Sep 19, 2023 | 1.490 | 1.570 | 1.480 | 1.560 | 2,446,236 | +0.07(+4.70%) |
Sep 18, 2023 | 1.480 | 1.500 | 1.450 | 1.490 | 4,843,673 | -0.02(-1.32%) |
Sep 15, 2023 | 1.550 | 1.565 | 1.480 | 1.510 | 3,122,814 | -0.03(-1.95%) |
Sep 14, 2023 | 1.580 | 1.610 | 1.540 | 1.540 | 3,409,819 | +0.02(+1.32%) |
Sep 13, 2023 | 1.540 | 1.545 | 1.510 | 1.520 | 1,637,811 | -0.02(-1.30%) |
Sep 12, 2023 | 1.590 | 1.630 | 1.530 | 1.540 | 2,187,658 | -0.05(-3.14%) |
Sep 11, 2023 | 1.570 | 1.600 | 1.560 | 1.590 | 1,259,028 | +0.01(+0.63%) |
Sep 08, 2023 | 1.650 | 1.660 | 1.550 | 1.580 | 1,940,241 | -0.05(-3.07%) |
Sep 07, 2023 | 1.670 | 1.675 | 1.540 | 1.630 | 3,716,211 | -0.05(-2.98%) |
Sep 06, 2023 | 1.710 | 1.750 | 1.650 | 1.680 | 2,386,937 | -0.05(-2.89%) |
Sep 05, 2023 | 1.780 | 1.780 | 1.720 | 1.730 | 1,839,796 | -0.05(-2.81%) |
Sep 01, 2023 | 1.820 | 1.840 | 1.770 | 1.780 | 1,671,307 | -0.02(-1.11%) |
Aug 31, 2023 | 1.770 | 1.860 | 1.740 | 1.800 | 5,384,491 | +0.09(+5.26%) |
Aug 30, 2023 | 1.610 | 1.990 | 1.590 | 1.710 | 13,196,988 | +0.10(+6.21%) |
Aug 29, 2023 | 1.540 | 1.610 | 1.530 | 1.610 | 1,028,093 | +0.07(+4.55%) |
Aug 28, 2023 | 1.550 | 1.580 | 1.530 | 1.540 | 1,653,347 | -0.01(-0.65%) |
Aug 25, 2023 | 1.520 | 1.560 | 1.500 | 1.550 | 966,955 | +0.02(+1.31%) |
Aug 24, 2023 | 1.560 | 1.560 | 1.510 | 1.530 | 854,326 | -0.02(-1.29%) |
Aug 23, 2023 | 1.510 | 1.570 | 1.500 | 1.550 | 973,163 | +0.05(+3.33%) |
Aug 22, 2023 | 1.530 | 1.550 | 1.450 | 1.500 | 2,191,540 | -0.02(-1.32%) |
Aug 21, 2023 | 1.550 | 1.575 | 1.470 | 1.520 | 4,419,086 | -0.07(-4.40%) |
Aug 18, 2023 | 1.540 | 1.615 | 1.540 | 1.590 | 1,642,441 | +0.01(+0.63%) |
Aug 17, 2023 | 1.540 | 1.590 | 1.515 | 1.580 | 1,698,620 | +0.06(+3.95%) |
Aug 16, 2023 | 1.520 | 1.560 | 1.490 | 1.520 | 1,717,093 | -0.03(-1.94%) |
Aug 15, 2023 | 1.600 | 1.605 | 1.530 | 1.550 | 2,317,208 | -0.05(-3.13%) |
Aug 14, 2023 | 1.620 | 1.620 | 1.580 | 1.600 | 1,413,260 | -0.02(-1.23%) |
Aug 11, 2023 | 1.620 | 1.630 | 1.600 | 1.620 | 3,335,201 | -0.03(-1.82%) |
Aug 10, 2023 | 1.680 | 1.680 | 1.630 | 1.650 | 1,731,764 | +0.00(+0.00%) |
Aug 09, 2023 | 1.680 | 1.693 | 1.650 | 1.650 | 2,033,350 | -0.05(-2.94%) |
Aug 08, 2023 | 1.700 | 1.720 | 1.663 | 1.700 | 1,412,027 | -0.01(-0.58%) |
Aug 07, 2023 | 1.740 | 1.774 | 1.710 | 1.710 | 1,182,076 | -0.04(-2.29%) |
Aug 04, 2023 | 1.790 | 1.800 | 1.700 | 1.750 | 4,078,401 | -0.06(-3.31%) |
Aug 03, 2023 | 1.800 | 1.850 | 1.780 | 1.810 | 1,587,585 | +0.00(+0.00%) |
Aug 02, 2023 | 1.800 | 1.820 | 1.770 | 1.810 | 1,470,117 | -0.02(-1.09%) |
Aug 01, 2023 | 1.790 | 1.850 | 1.780 | 1.830 | 1,257,410 | +0.01(+0.55%) |
Jul 31, 2023 | 1.790 | 1.830 | 1.770 | 1.820 | 1,575,491 | +0.04(+2.25%) |
Jul 28, 2023 | 1.780 | 1.830 | 1.770 | 1.780 | 1,900,874 | -0.01(-0.56%) |
Jul 27, 2023 | 1.870 | 1.872 | 1.780 | 1.790 | 1,062,386 | -0.07(-3.76%) |
Jul 26, 2023 | 1.790 | 1.860 | 1.780 | 1.860 | 1,171,947 | +0.07(+3.91%) |
Jul 25, 2023 | 1.820 | 1.880 | 1.780 | 1.790 | 1,174,223 | -0.06(-3.24%) |
Jul 24, 2023 | 1.810 | 1.850 | 1.790 | 1.850 | 698,046 | +0.03(+1.65%) |
Jul 21, 2023 | 1.830 | 1.830 | 1.780 | 1.820 | 2,186,774 | +0.01(+0.55%) |
Jul 20, 2023 | 1.850 | 1.860 | 1.780 | 1.810 | 2,798,648 | -0.05(-2.69%) |
Jul 19, 2023 | 1.840 | 1.900 | 1.840 | 1.860 | 1,743,382 | -0.01(-0.53%) |
Jul 18, 2023 | 1.900 | 1.960 | 1.840 | 1.870 | 4,267,505 | -0.03(-1.58%) |
Jul 17, 2023 | 1.850 | 1.980 | 1.820 | 1.900 | 2,977,766 | +0.07(+3.83%) |
Jul 14, 2023 | 1.980 | 1.980 | 1.820 | 1.830 | 2,085,921 | -0.12(-6.15%) |
Jul 13, 2023 | 1.830 | 2.000 | 1.820 | 1.950 | 3,784,659 | +0.14(+7.73%) |
Jul 12, 2023 | 1.780 | 1.820 | 1.750 | 1.810 | 1,739,726 | +0.07(+4.02%) |
Jul 11, 2023 | 1.800 | 1.810 | 1.720 | 1.740 | 2,279,195 | -0.04(-2.25%) |
Jul 10, 2023 | 1.760 | 1.820 | 1.722 | 1.780 | 1,707,511 | +0.05(+2.89%) |
Jul 07, 2023 | 1.750 | 1.805 | 1.720 | 1.730 | 2,515,444 | +0.00(+0.00%) |
Jul 06, 2023 | 1.720 | 1.750 | 1.670 | 1.730 | 3,486,748 | -0.02(-1.14%) |
Jul 05, 2023 | 1.730 | 1.780 | 1.690 | 1.750 | 3,783,687 | +0.00(+0.00%) |