Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.360 | 1.360 | 1.155 | 1.160 | 10,244 | -0.04(-3.23%) |
Sep 28, 2023 | 1.430 | 1.430 | 1.170 | 1.199 | 18,612 | +0.03(+2.45%) |
Sep 27, 2023 | 1.213 | 1.269 | 1.020 | 1.170 | 11,380 | -0.03(-2.50%) |
Sep 26, 2023 | 1.130 | 1.250 | 1.020 | 1.200 | 45,122 | +0.04(+3.45%) |
Sep 25, 2023 | 1.170 | 1.220 | 1.140 | 1.160 | 14,893 | -0.04(-3.09%) |
Sep 22, 2023 | 1.100 | 1.200 | 1.100 | 1.197 | 22,574 | +0.08(+6.87%) |
Sep 21, 2023 | 1.030 | 1.195 | 1.030 | 1.120 | 19,403 | +0.02(+1.82%) |
Sep 20, 2023 | 1.200 | 1.200 | 1.100 | 1.100 | 17,413 | -0.05(-4.35%) |
Sep 19, 2023 | 1.170 | 1.250 | 1.090 | 1.150 | 28,460 | +0.00(+0.00%) |
Sep 18, 2023 | 1.370 | 1.400 | 1.130 | 1.150 | 41,374 | -0.25(-17.86%) |
Sep 15, 2023 | 1.430 | 1.460 | 1.370 | 1.400 | 34,298 | +0.02(+1.45%) |
Sep 14, 2023 | 1.330 | 1.440 | 1.316 | 1.380 | 46,147 | +0.02(+1.47%) |
Sep 13, 2023 | 1.420 | 1.446 | 1.280 | 1.360 | 28,710 | +0.00(+0.00%) |
Sep 12, 2023 | 1.480 | 1.520 | 1.310 | 1.360 | 38,756 | -0.09(-6.21%) |
Sep 11, 2023 | 1.930 | 1.971 | 1.434 | 1.450 | 96,742 | -0.35(-19.44%) |
Sep 08, 2023 | 1.590 | 2.130 | 1.590 | 1.800 | 218,935 | +0.05(+2.86%) |
Sep 07, 2023 | 1.380 | 1.800 | 1.330 | 1.750 | 341,716 | +0.16(+10.06%) |
Sep 06, 2023 | 1.100 | 1.780 | 1.050 | 1.590 | 2,607,232 | +0.57(+55.12%) |
Sep 05, 2023 | 1.000 | 1.050 | 0.9100 | 1.025 | 52,531 | +0.12(+13.89%) |
Sep 01, 2023 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | 18,161 | -0.06(-6.25%) |
Aug 31, 2023 | 1.000 | 1.010 | 0.8901 | 0.9600 | 42,580 | +0.04(+4.67%) |
Aug 30, 2023 | 1.050 | 1.170 | 0.9100 | 0.9172 | 57,668 | -0.10(-10.08%) |
Aug 29, 2023 | 1.040 | 1.050 | 1.000 | 1.020 | 5,122 | +0.01(+0.99%) |
Aug 28, 2023 | 1.070 | 1.070 | 1.000 | 1.010 | 13,718 | +0.01(+1.00%) |
Aug 25, 2023 | 1.020 | 1.070 | 1.000 | 1.000 | 12,869 | +0.00(+0.00%) |
Aug 24, 2023 | 1.050 | 1.170 | 1.000 | 1.000 | 18,822 | -0.08(-7.83%) |
Aug 23, 2023 | 1.200 | 1.200 | 1.060 | 1.085 | 10,321 | -0.02(-1.36%) |
Aug 22, 2023 | 1.130 | 1.240 | 1.060 | 1.100 | 14,467 | -0.04(-3.86%) |
Aug 21, 2023 | 1.210 | 1.310 | 1.120 | 1.144 | 30,661 | -0.13(-10.26%) |
Aug 18, 2023 | 1.270 | 1.275 | 1.260 | 1.275 | 9,726 | +0.01(+1.19%) |
Aug 17, 2023 | 1.340 | 1.370 | 1.260 | 1.260 | 13,598 | -0.05(-3.82%) |
Aug 16, 2023 | 1.300 | 1.330 | 1.290 | 1.310 | 3,555 | +0.01(+0.77%) |
Aug 15, 2023 | 1.250 | 1.307 | 1.250 | 1.300 | 8,668 | +0.02(+1.56%) |
Aug 14, 2023 | 1.300 | 1.334 | 1.210 | 1.280 | 9,068 | -0.04(-3.03%) |
Aug 11, 2023 | 1.520 | 1.570 | 1.290 | 1.320 | 40,510 | -0.23(-14.84%) |
Aug 10, 2023 | 1.620 | 1.620 | 1.550 | 1.550 | 8,418 | -0.09(-5.49%) |
Aug 09, 2023 | 1.610 | 1.652 | 1.560 | 1.640 | 10,653 | -0.04(-2.38%) |
Aug 08, 2023 | 1.610 | 1.710 | 1.550 | 1.680 | 20,721 | +0.07(+4.35%) |
Aug 07, 2023 | 1.610 | 1.630 | 1.610 | 1.610 | 4,328 | +0.00(+0.00%) |
Aug 04, 2023 | 1.560 | 1.650 | 1.560 | 1.610 | 7,364 | +0.01(+0.63%) |
Aug 03, 2023 | 1.610 | 1.615 | 1.550 | 1.600 | 7,707 | +0.02(+1.27%) |
Aug 02, 2023 | 1.600 | 1.640 | 1.570 | 1.580 | 8,053 | -0.07(-4.24%) |
Aug 01, 2023 | 1.680 | 1.710 | 1.650 | 1.650 | 6,770 | -0.04(-2.37%) |
Jul 31, 2023 | 1.690 | 1.710 | 1.654 | 1.690 | 9,880 | -0.02(-1.17%) |
Jul 28, 2023 | 1.750 | 1.750 | 1.650 | 1.710 | 12,219 | +0.02(+1.48%) |
Jul 27, 2023 | 1.730 | 1.730 | 1.660 | 1.685 | 2,190 | +0.04(+2.12%) |
Jul 26, 2023 | 1.650 | 1.710 | 1.650 | 1.650 | 10,532 | +0.00(+0.00%) |
Jul 25, 2023 | 1.710 | 1.760 | 1.640 | 1.650 | 10,781 | -0.07(-4.07%) |
Jul 24, 2023 | 1.640 | 1.750 | 1.640 | 1.720 | 4,188 | +0.04(+2.38%) |
Jul 21, 2023 | 1.710 | 1.710 | 1.630 | 1.680 | 12,511 | -0.02(-1.18%) |
Jul 20, 2023 | 1.770 | 1.770 | 1.610 | 1.700 | 25,998 | -0.07(-4.19%) |
Jul 19, 2023 | 1.620 | 1.820 | 1.620 | 1.774 | 44,598 | +0.14(+8.24%) |
Jul 18, 2023 | 1.650 | 1.690 | 1.610 | 1.639 | 13,195 | -0.02(-1.25%) |
Jul 17, 2023 | 1.910 | 1.930 | 1.600 | 1.660 | 46,316 | -0.08(-4.65%) |
Jul 14, 2023 | 1.840 | 1.960 | 1.620 | 1.741 | 86,720 | -0.06(-3.28%) |
Jul 13, 2023 | 1.500 | 1.800 | 1.490 | 1.800 | 139,255 | +0.31(+20.81%) |
Jul 12, 2023 | 1.600 | 1.600 | 1.490 | 1.490 | 12,207 | -0.04(-2.54%) |
Jul 11, 2023 | 1.610 | 1.605 | 1.520 | 1.529 | 13,763 | -0.01(-0.72%) |
Jul 10, 2023 | 1.630 | 1.630 | 1.540 | 1.540 | 17,742 | -0.10(-6.10%) |
Jul 07, 2023 | 1.600 | 1.660 | 1.580 | 1.640 | 7,355 | +0.04(+2.50%) |
Jul 06, 2023 | 1.640 | 1.670 | 1.570 | 1.600 | 8,103 | -0.10(-5.88%) |
Jul 05, 2023 | 1.720 | 1.720 | 1.600 | 1.700 | 14,215 | +0.09(+5.59%) |