Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.410 | 1.435 | 1.400 | 1.425 | 2,532 | +0.04(+3.21%) |
Sep 28, 2023 | 1.410 | 1.425 | 1.381 | 1.381 | 97,709 | -0.05(-3.78%) |
Sep 27, 2023 | 1.390 | 1.460 | 1.390 | 1.435 | 19,584 | +0.01(+0.35%) |
Sep 26, 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 1,420 | +0.01(+0.70%) |
Sep 25, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 111 | -0.04(-2.41%) |
Sep 22, 2023 | 1.420 | 1.455 | 1.420 | 1.455 | 21,036 | +0.01(+0.69%) |
Sep 21, 2023 | 1.480 | 1.480 | 1.445 | 1.445 | 250,975 | +0.00(+0.28%) |
Sep 20, 2023 | 1.450 | 1.503 | 1.441 | 1.441 | 63,265 | +0.01(+0.76%) |
Sep 19, 2023 | 1.450 | 1.450 | 1.430 | 1.430 | 28,150 | -0.02(-1.40%) |
Sep 18, 2023 | 1.520 | 1.520 | 1.450 | 1.450 | 3,057 | +0.01(+0.68%) |
Sep 14, 2023 | 1.440 | 0 | +0.04(+2.89%) | |||
Sep 13, 2023 | 1.400 | 1.450 | 1.400 | 1.400 | 1,365,013 | -0.04(-2.78%) |
Sep 12, 2023 | 1.440 | 1.440 | 1.440 | 1.440 | 7,998 | +0.07(+5.11%) |
Sep 11, 2023 | 1.361 | 1.408 | 1.361 | 1.370 | 65,779 | -0.03(-2.14%) |
Sep 08, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 54,500 | -0.04(-2.78%) |
Sep 07, 2023 | 1.440 | 1.440 | 1.440 | 1.440 | 27,103 | +0.04(+2.86%) |
Sep 06, 2023 | 1.390 | 1.480 | 1.360 | 1.400 | 8,572 | -0.05(-3.41%) |
Sep 05, 2023 | 1.490 | 1.500 | 1.390 | 1.449 | 77,171 | -0.00(-0.04%) |
Sep 01, 2023 | 1.440 | 1.530 | 1.440 | 1.450 | 141,250 | -0.02(-1.02%) |
Aug 31, 2023 | 1.400 | 1.465 | 1.400 | 1.465 | 6,950 | -0.00(-0.34%) |
Aug 30, 2023 | 1.450 | 1.500 | 1.400 | 1.470 | 64,715 | +0.02(+1.38%) |
Aug 29, 2023 | 1.450 | 1.450 | 1.400 | 1.450 | 6,000 | +0.04(+3.20%) |
Aug 28, 2023 | 1.350 | 1.480 | 1.350 | 1.405 | 7,045 | +0.01(+0.36%) |
Aug 25, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | +0.00(+0.00%) |
Aug 24, 2023 | 1.360 | 1.400 | 1.360 | 1.400 | 43,800 | -0.02(-1.44%) |
Aug 23, 2023 | 1.480 | 1.480 | 1.420 | 1.421 | 133,870 | +0.00(+0.04%) |
Aug 22, 2023 | 1.440 | 1.440 | 1.420 | 1.420 | 30,300 | +0.00(+0.00%) |
Aug 21, 2023 | 1.420 | 1.440 | 1.395 | 1.420 | 126,377 | -0.03(-1.73%) |
Aug 18, 2023 | 1.360 | 1.445 | 1.360 | 1.445 | 19,831 | -0.05(-3.67%) |
Aug 17, 2023 | 1.410 | 1.500 | 1.400 | 1.500 | 4,467 | +0.09(+6.38%) |
Aug 16, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 3,455 | -0.04(-2.52%) |
Aug 15, 2023 | 1.425 | 1.455 | 1.425 | 1.446 | 41,788 | -0.00(-0.28%) |
Aug 14, 2023 | 1.450 | 1.500 | 1.450 | 1.450 | 2,802 | -0.05(-3.30%) |
Aug 11, 2023 | 1.500 | 1.500 | 1.480 | 1.500 | 27,758 | +0.04(+2.74%) |
Aug 10, 2023 | 1.470 | 1.470 | 1.450 | 1.460 | 54,895 | -0.01(-0.34%) |
Aug 09, 2023 | 1.500 | 1.500 | 1.465 | 1.465 | 16,136 | +0.08(+6.07%) |
Aug 08, 2023 | 1.420 | 1.440 | 1.381 | 1.381 | 95,950 | -0.06(-4.09%) |
Aug 07, 2023 | 1.510 | 1.510 | 1.430 | 1.440 | 86,019 | +0.04(+2.86%) |
Aug 04, 2023 | 1.380 | 1.480 | 1.380 | 1.400 | 25,651 | -0.06(-3.78%) |
Aug 03, 2023 | 1.410 | 1.510 | 1.410 | 1.455 | 283,865 | -0.04(-3.00%) |
Aug 02, 2023 | 1.550 | 1.550 | 1.450 | 1.500 | 33,565 | -0.07(-4.46%) |
Aug 01, 2023 | 1.590 | 1.590 | 1.570 | 1.570 | 50,325 | -0.03(-1.88%) |
Jul 31, 2023 | 1.605 | 1.605 | 1.598 | 1.600 | 1,855 | -0.07(-4.19%) |
Jul 28, 2023 | 1.625 | 1.670 | 1.625 | 1.670 | 4,000 | +0.11(+7.05%) |
Jul 27, 2023 | 1.600 | 1.600 | 1.560 | 1.560 | 72,903 | -0.10(-6.31%) |
Jul 26, 2023 | 1.615 | 1.665 | 1.580 | 1.665 | 7,470 | +0.06(+3.45%) |
Jul 25, 2023 | 1.615 | 1.670 | 1.609 | 1.609 | 10,501 | +0.02(+1.23%) |
Jul 24, 2023 | 1.580 | 1.590 | 1.570 | 1.590 | 11,235 | +0.03(+1.76%) |
Jul 21, 2023 | 1.610 | 1.610 | 1.562 | 1.562 | 39,575 | -0.04(-2.34%) |
Jul 20, 2023 | 1.610 | 1.620 | 1.600 | 1.600 | 72,692 | +0.03(+1.86%) |
Jul 19, 2023 | 1.625 | 1.648 | 1.570 | 1.571 | 13,120 | -0.01(-0.90%) |
Jul 18, 2023 | 1.640 | 1.640 | 1.585 | 1.585 | 11,891 | -0.04(-2.76%) |
Jul 17, 2023 | 1.620 | 1.630 | 1.600 | 1.630 | 27,800 | -0.07(-4.05%) |
Jul 14, 2023 | 1.699 | 1.699 | 1.699 | 1.699 | 11,055 | +0.06(+3.59%) |
Jul 13, 2023 | 1.650 | 1.660 | 1.640 | 1.640 | 62,553 | -0.02(-0.91%) |
Jul 12, 2023 | 1.670 | 1.670 | 1.611 | 1.655 | 87,947 | +0.10(+6.77%) |
Jul 11, 2023 | 1.580 | 1.580 | 1.550 | 1.550 | 2,794 | -0.02(-1.59%) |
Jul 10, 2023 | 1.550 | 1.575 | 1.550 | 1.575 | 1,036 | +0.02(+1.29%) |
Jul 07, 2023 | 1.555 | 1.568 | 1.555 | 1.555 | 2,837 | +0.03(+2.30%) |
Jul 06, 2023 | 1.522 | 1.522 | 1.520 | 1.520 | 7,500 | -0.03(-1.94%) |