Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.190 | 1.210 | 1.145 | 1.170 | 1,340,759 | +0.02(+1.74%) |
Sep 28, 2023 | 1.170 | 1.210 | 1.140 | 1.150 | 1,004,660 | -0.03(-2.54%) |
Sep 27, 2023 | 1.190 | 1.240 | 1.150 | 1.180 | 1,345,296 | +0.00(+0.00%) |
Sep 26, 2023 | 1.110 | 1.200 | 1.110 | 1.180 | 1,196,158 | +0.04(+3.51%) |
Sep 25, 2023 | 1.200 | 1.170 | 1.140 | 1.140 | 982,243 | -0.05(-4.20%) |
Sep 22, 2023 | 1.220 | 1.220 | 1.170 | 1.190 | 1,307,680 | +0.00(+0.00%) |
Sep 21, 2023 | 1.280 | 1.280 | 1.180 | 1.190 | 2,276,095 | -0.09(-7.03%) |
Sep 20, 2023 | 1.310 | 1.360 | 1.280 | 1.280 | 1,253,344 | -0.01(-0.78%) |
Sep 19, 2023 | 1.290 | 1.320 | 1.260 | 1.290 | 1,806,764 | +0.00(+0.00%) |
Sep 18, 2023 | 1.390 | 1.390 | 1.290 | 1.290 | 1,784,149 | -0.10(-7.19%) |
Sep 15, 2023 | 1.360 | 1.405 | 1.340 | 1.390 | 2,473,976 | +0.03(+2.21%) |
Sep 14, 2023 | 1.320 | 1.390 | 1.285 | 1.360 | 2,086,191 | +0.02(+1.49%) |
Sep 13, 2023 | 1.310 | 1.380 | 1.270 | 1.340 | 1,974,859 | +0.04(+3.08%) |
Sep 12, 2023 | 1.400 | 1.405 | 1.290 | 1.300 | 2,264,286 | -0.11(-7.80%) |
Sep 11, 2023 | 1.370 | 1.430 | 1.350 | 1.410 | 1,076,680 | +0.02(+1.44%) |
Sep 08, 2023 | 1.350 | 1.400 | 1.310 | 1.390 | 1,143,139 | +0.02(+1.46%) |
Sep 07, 2023 | 1.360 | 1.390 | 1.290 | 1.370 | 1,033,307 | -0.03(-2.14%) |
Sep 06, 2023 | 1.500 | 1.500 | 1.370 | 1.400 | 882,919 | -0.10(-6.67%) |
Sep 05, 2023 | 1.440 | 1.500 | 1.400 | 1.500 | 1,287,117 | +0.01(+0.67%) |
Sep 01, 2023 | 1.420 | 1.580 | 1.410 | 1.490 | 1,501,099 | +0.07(+4.93%) |
Aug 31, 2023 | 1.480 | 1.520 | 1.410 | 1.420 | 980,725 | -0.06(-4.05%) |
Aug 30, 2023 | 1.440 | 1.670 | 1.440 | 1.480 | 2,451,173 | +0.03(+2.07%) |
Aug 29, 2023 | 1.380 | 1.460 | 1.360 | 1.450 | 929,432 | +0.07(+5.07%) |
Aug 28, 2023 | 1.340 | 1.415 | 1.330 | 1.380 | 1,443,076 | +0.05(+3.76%) |
Aug 25, 2023 | 1.280 | 1.335 | 1.245 | 1.330 | 1,153,269 | +0.09(+7.26%) |
Aug 24, 2023 | 1.340 | 1.340 | 1.240 | 1.240 | 1,033,273 | -0.10(-7.46%) |
Aug 23, 2023 | 1.310 | 1.340 | 1.270 | 1.340 | 1,589,947 | +0.05(+3.88%) |
Aug 22, 2023 | 1.350 | 1.350 | 1.290 | 1.290 | 978,858 | -0.04(-3.01%) |
Aug 21, 2023 | 1.330 | 1.350 | 1.280 | 1.330 | 986,830 | +0.01(+0.76%) |
Aug 18, 2023 | 1.310 | 1.360 | 1.310 | 1.320 | 1,281,005 | -0.02(-1.49%) |
Aug 17, 2023 | 1.360 | 1.390 | 1.320 | 1.340 | 1,896,554 | -0.02(-1.47%) |
Aug 16, 2023 | 1.410 | 1.430 | 1.360 | 1.360 | 1,215,759 | -0.04(-2.86%) |
Aug 15, 2023 | 1.510 | 1.540 | 1.390 | 1.400 | 1,614,608 | -0.07(-4.76%) |
Aug 14, 2023 | 1.590 | 1.590 | 1.470 | 1.470 | 1,603,846 | -0.09(-5.77%) |
Aug 11, 2023 | 1.730 | 1.730 | 1.560 | 1.560 | 1,651,622 | -0.11(-6.59%) |
Aug 10, 2023 | 1.770 | 1.770 | 1.655 | 1.670 | 1,628,201 | -0.08(-4.57%) |
Aug 09, 2023 | 1.900 | 1.900 | 1.700 | 1.750 | 1,781,894 | -0.12(-6.42%) |
Aug 08, 2023 | 1.940 | 1.950 | 1.860 | 1.870 | 1,269,663 | -0.11(-5.56%) |
Aug 07, 2023 | 2.040 | 2.040 | 1.870 | 1.980 | 1,693,237 | -0.07(-3.41%) |
Aug 04, 2023 | 2.150 | 2.150 | 2.000 | 2.050 | 1,132,328 | -0.06(-2.84%) |
Aug 03, 2023 | 1.960 | 2.160 | 1.950 | 2.110 | 3,153,583 | -0.11(-4.95%) |
Aug 02, 2023 | 2.300 | 2.300 | 2.180 | 2.220 | 1,203,500 | -0.08(-3.48%) |
Aug 01, 2023 | 2.400 | 2.425 | 2.260 | 2.300 | 1,054,341 | -0.15(-6.12%) |
Jul 31, 2023 | 2.330 | 2.450 | 2.325 | 2.450 | 1,205,894 | +0.11(+4.70%) |
Jul 28, 2023 | 2.380 | 2.390 | 2.310 | 2.340 | 693,078 | +0.00(+0.00%) |
Jul 27, 2023 | 2.410 | 2.470 | 2.310 | 2.340 | 1,413,138 | -0.03(-1.27%) |
Jul 26, 2023 | 2.190 | 2.460 | 2.170 | 2.370 | 2,280,580 | +0.22(+10.23%) |
Jul 25, 2023 | 2.160 | 2.185 | 2.140 | 2.150 | 495,947 | -0.04(-1.83%) |
Jul 24, 2023 | 2.190 | 2.215 | 2.150 | 2.190 | 457,517 | +0.00(+0.00%) |
Jul 21, 2023 | 2.220 | 2.220 | 2.125 | 2.190 | 747,042 | +0.00(+0.00%) |
Jul 20, 2023 | 2.290 | 2.290 | 2.165 | 2.190 | 891,985 | -0.08(-3.52%) |
Jul 19, 2023 | 2.250 | 2.320 | 2.245 | 2.270 | 649,686 | +0.02(+0.89%) |
Jul 18, 2023 | 2.210 | 2.290 | 2.210 | 2.250 | 740,299 | +0.05(+2.27%) |
Jul 17, 2023 | 2.100 | 2.200 | 2.070 | 2.200 | 825,918 | +0.08(+3.77%) |
Jul 14, 2023 | 2.170 | 2.228 | 2.090 | 2.120 | 673,565 | -0.09(-4.07%) |
Jul 13, 2023 | 2.190 | 2.265 | 2.190 | 2.210 | 575,520 | +0.01(+0.45%) |
Jul 12, 2023 | 2.190 | 2.230 | 2.160 | 2.200 | 662,929 | +0.06(+2.80%) |
Jul 11, 2023 | 2.030 | 2.175 | 2.020 | 2.140 | 844,087 | +0.10(+4.90%) |
Jul 10, 2023 | 1.980 | 2.070 | 1.950 | 2.040 | 953,484 | +0.06(+3.03%) |
Jul 07, 2023 | 2.020 | 2.025 | 1.970 | 1.980 | 958,334 | -0.02(-1.00%) |
Jul 06, 2023 | 2.010 | 2.040 | 1.920 | 2.000 | 1,180,916 | -0.03(-1.48%) |
Jul 05, 2023 | 2.070 | 2.080 | 2.010 | 2.030 | 919,274 | -0.07(-3.33%) |