Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.240 | 1.250 | 1.150 | 1.170 | 1,097,812 | -0.05(-4.10%) |
Sep 28, 2023 | 1.190 | 1.320 | 1.160 | 1.220 | 2,027,419 | +0.03(+2.52%) |
Sep 27, 2023 | 1.170 | 1.210 | 1.160 | 1.190 | 482,316 | +0.06(+5.31%) |
Sep 26, 2023 | 1.160 | 1.190 | 1.125 | 1.130 | 649,572 | -0.03(-2.59%) |
Sep 25, 2023 | 1.120 | 1.180 | 1.160 | 1.160 | 676,554 | +0.06(+5.45%) |
Sep 22, 2023 | 1.180 | 1.180 | 1.100 | 1.100 | 777,934 | -0.06(-5.17%) |
Sep 21, 2023 | 1.190 | 1.190 | 1.140 | 1.160 | 779,907 | -0.04(-3.33%) |
Sep 20, 2023 | 1.220 | 1.240 | 1.190 | 1.200 | 509,366 | +0.00(+0.00%) |
Sep 19, 2023 | 1.200 | 1.230 | 1.165 | 1.200 | 1,363,820 | +0.00(+0.00%) |
Sep 18, 2023 | 1.240 | 1.270 | 1.200 | 1.200 | 886,733 | -0.02(-1.64%) |
Sep 15, 2023 | 1.270 | 1.290 | 1.220 | 1.220 | 1,231,912 | -0.04(-3.17%) |
Sep 14, 2023 | 1.270 | 1.320 | 1.250 | 1.260 | 778,176 | +0.01(+0.80%) |
Sep 13, 2023 | 1.260 | 1.300 | 1.230 | 1.250 | 785,074 | -0.01(-0.79%) |
Sep 12, 2023 | 1.300 | 1.360 | 1.250 | 1.260 | 1,157,440 | -0.03(-2.33%) |
Sep 11, 2023 | 1.290 | 1.310 | 1.270 | 1.290 | 482,581 | +0.01(+0.78%) |
Sep 08, 2023 | 1.290 | 1.310 | 1.270 | 1.280 | 456,893 | -0.01(-0.78%) |
Sep 07, 2023 | 1.290 | 1.320 | 1.250 | 1.290 | 590,542 | +0.00(+0.00%) |
Sep 06, 2023 | 1.310 | 1.350 | 1.272 | 1.290 | 581,466 | -0.01(-0.77%) |
Sep 05, 2023 | 1.400 | 1.410 | 1.300 | 1.300 | 614,608 | -0.12(-8.45%) |
Sep 01, 2023 | 1.380 | 1.420 | 1.370 | 1.420 | 404,900 | +0.04(+2.90%) |
Aug 31, 2023 | 1.480 | 1.510 | 1.340 | 1.380 | 834,575 | -0.11(-7.38%) |
Aug 30, 2023 | 1.490 | 1.500 | 1.420 | 1.490 | 588,903 | -0.01(-0.67%) |
Aug 29, 2023 | 1.310 | 1.530 | 1.310 | 1.500 | 1,702,199 | +0.17(+12.78%) |
Aug 28, 2023 | 1.310 | 1.350 | 1.310 | 1.330 | 338,267 | +0.02(+1.53%) |
Aug 25, 2023 | 1.280 | 1.340 | 1.260 | 1.310 | 508,652 | +0.04(+3.15%) |
Aug 24, 2023 | 1.360 | 1.360 | 1.260 | 1.270 | 371,168 | -0.08(-5.93%) |
Aug 23, 2023 | 1.270 | 1.370 | 1.260 | 1.350 | 605,663 | +0.08(+6.30%) |
Aug 22, 2023 | 1.310 | 1.318 | 1.270 | 1.270 | 475,052 | -0.02(-1.55%) |
Aug 21, 2023 | 1.360 | 1.360 | 1.280 | 1.290 | 483,755 | -0.02(-1.53%) |
Aug 18, 2023 | 1.230 | 1.320 | 1.230 | 1.310 | 782,276 | +0.04(+3.15%) |
Aug 17, 2023 | 1.310 | 1.320 | 1.260 | 1.270 | 786,688 | -0.03(-2.31%) |
Aug 16, 2023 | 1.340 | 1.365 | 1.300 | 1.300 | 716,144 | -0.05(-3.70%) |
Aug 15, 2023 | 1.370 | 1.400 | 1.330 | 1.350 | 756,928 | -0.04(-2.88%) |
Aug 14, 2023 | 1.430 | 1.430 | 1.370 | 1.390 | 724,437 | -0.03(-2.11%) |
Aug 11, 2023 | 1.370 | 1.430 | 1.370 | 1.420 | 491,929 | +0.05(+3.65%) |
Aug 10, 2023 | 1.330 | 1.490 | 1.330 | 1.370 | 1,324,634 | -0.04(-2.84%) |
Aug 09, 2023 | 1.500 | 1.500 | 1.400 | 1.410 | 913,291 | -0.07(-4.73%) |
Aug 08, 2023 | 1.400 | 1.490 | 1.370 | 1.480 | 1,206,297 | +0.06(+4.23%) |
Aug 07, 2023 | 1.520 | 1.570 | 1.400 | 1.420 | 2,126,117 | -0.06(-4.05%) |
Aug 04, 2023 | 1.530 | 1.560 | 1.480 | 1.480 | 864,859 | -0.04(-2.63%) |
Aug 03, 2023 | 1.500 | 1.550 | 1.480 | 1.520 | 1,044,401 | +0.01(+0.66%) |
Aug 02, 2023 | 1.570 | 1.570 | 1.500 | 1.510 | 1,349,024 | -0.08(-5.03%) |
Aug 01, 2023 | 1.640 | 1.650 | 1.565 | 1.590 | 1,178,346 | -0.06(-3.64%) |
Jul 31, 2023 | 1.660 | 1.720 | 1.620 | 1.650 | 2,287,274 | +0.02(+1.23%) |
Jul 28, 2023 | 1.600 | 1.660 | 1.580 | 1.630 | 1,046,175 | +0.07(+4.49%) |
Jul 27, 2023 | 1.740 | 1.760 | 1.540 | 1.560 | 2,267,012 | -0.17(-9.83%) |
Jul 26, 2023 | 1.710 | 1.770 | 1.673 | 1.730 | 924,267 | +0.04(+2.37%) |
Jul 25, 2023 | 1.690 | 1.780 | 1.690 | 1.690 | 970,660 | +0.00(+0.00%) |
Jul 24, 2023 | 1.670 | 1.725 | 1.640 | 1.690 | 1,197,794 | -0.01(-0.59%) |
Jul 21, 2023 | 1.710 | 1.780 | 1.625 | 1.700 | 1,441,992 | +0.03(+1.80%) |
Jul 20, 2023 | 1.830 | 1.840 | 1.660 | 1.670 | 2,463,459 | -0.16(-8.74%) |
Jul 19, 2023 | 1.750 | 1.870 | 1.740 | 1.830 | 2,240,344 | +0.11(+6.40%) |
Jul 18, 2023 | 1.730 | 1.860 | 1.640 | 1.720 | 2,871,940 | -0.05(-2.82%) |
Jul 17, 2023 | 1.860 | 1.960 | 1.700 | 1.770 | 4,613,564 | -0.05(-2.75%) |
Jul 14, 2023 | 1.860 | 2.350 | 1.780 | 1.820 | 14,250,916 | -0.11(-5.70%) |
Jul 13, 2023 | 1.620 | 1.940 | 1.570 | 1.930 | 8,599,677 | +0.31(+19.14%) |
Jul 12, 2023 | 1.670 | 1.720 | 1.540 | 1.620 | 2,751,260 | -0.02(-1.22%) |
Jul 11, 2023 | 1.650 | 1.730 | 1.520 | 1.640 | 5,247,310 | +0.02(+1.23%) |
Jul 10, 2023 | 1.430 | 1.640 | 1.410 | 1.620 | 3,371,922 | +0.21(+14.89%) |
Jul 07, 2023 | 1.320 | 1.470 | 1.310 | 1.410 | 2,473,162 | +0.10(+7.63%) |
Jul 06, 2023 | 1.310 | 1.330 | 1.250 | 1.310 | 1,219,260 | -0.02(-1.50%) |
Jul 05, 2023 | 1.300 | 1.350 | 1.270 | 1.330 | 1,137,193 | +0.01(+0.76%) |