Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.320 | 1.340 | 1.300 | 1.320 | 183,489 | +0.02(+1.54%) |
Sep 28, 2023 | 1.320 | 1.340 | 1.250 | 1.300 | 570,189 | -0.04(-2.99%) |
Sep 27, 2023 | 1.460 | 1.470 | 1.300 | 1.340 | 712,867 | -0.09(-6.29%) |
Sep 26, 2023 | 1.470 | 1.520 | 1.410 | 1.430 | 428,320 | -0.05(-3.38%) |
Sep 25, 2023 | 1.480 | 1.520 | 1.479 | 1.480 | 441,033 | -0.02(-1.33%) |
Sep 22, 2023 | 1.500 | 1.530 | 1.480 | 1.500 | 266,134 | +0.01(+0.67%) |
Sep 21, 2023 | 1.550 | 1.550 | 1.480 | 1.490 | 477,283 | -0.09(-5.70%) |
Sep 20, 2023 | 1.600 | 1.640 | 1.520 | 1.580 | 640,803 | -0.01(-0.63%) |
Sep 19, 2023 | 1.690 | 1.690 | 1.570 | 1.590 | 431,731 | -0.03(-2.15%) |
Sep 18, 2023 | 1.780 | 1.795 | 1.580 | 1.625 | 1,217,951 | -0.20(-10.71%) |
Sep 15, 2023 | 1.840 | 2.000 | 1.780 | 1.820 | 1,613,660 | +0.05(+2.82%) |
Sep 14, 2023 | 1.750 | 1.860 | 1.750 | 1.770 | 676,712 | +0.02(+1.14%) |
Sep 13, 2023 | 1.730 | 1.780 | 1.660 | 1.750 | 481,696 | -0.01(-0.57%) |
Sep 12, 2023 | 1.850 | 1.890 | 1.690 | 1.760 | 1,119,085 | -0.09(-4.86%) |
Sep 11, 2023 | 1.590 | 1.910 | 1.590 | 1.850 | 2,248,071 | +0.28(+17.83%) |
Sep 08, 2023 | 1.520 | 1.580 | 1.470 | 1.570 | 485,738 | +0.05(+3.29%) |
Sep 07, 2023 | 1.540 | 1.550 | 1.450 | 1.520 | 556,451 | -0.01(-0.65%) |
Sep 06, 2023 | 1.640 | 1.640 | 1.500 | 1.530 | 482,872 | -0.08(-4.97%) |
Sep 05, 2023 | 1.530 | 1.650 | 1.510 | 1.610 | 943,423 | +0.07(+4.55%) |
Sep 01, 2023 | 1.680 | 1.695 | 1.515 | 1.540 | 817,017 | -0.10(-6.10%) |
Aug 31, 2023 | 1.560 | 1.730 | 1.520 | 1.640 | 1,380,535 | +0.11(+7.19%) |
Aug 30, 2023 | 1.450 | 1.580 | 1.410 | 1.530 | 744,581 | +0.10(+6.99%) |
Aug 29, 2023 | 1.420 | 1.490 | 1.400 | 1.430 | 224,340 | +0.00(+0.00%) |
Aug 28, 2023 | 1.400 | 1.430 | 1.373 | 1.430 | 176,607 | +0.04(+2.88%) |
Aug 25, 2023 | 1.330 | 1.400 | 1.330 | 1.390 | 164,483 | +0.05(+3.73%) |
Aug 24, 2023 | 1.440 | 1.440 | 1.340 | 1.340 | 221,020 | -0.11(-7.59%) |
Aug 23, 2023 | 1.420 | 1.470 | 1.410 | 1.450 | 180,871 | +0.02(+1.40%) |
Aug 22, 2023 | 1.480 | 1.510 | 1.420 | 1.430 | 224,540 | -0.06(-4.03%) |
Aug 21, 2023 | 1.560 | 1.600 | 1.470 | 1.490 | 218,586 | -0.08(-5.10%) |
Aug 18, 2023 | 1.560 | 1.650 | 1.510 | 1.570 | 890,108 | -0.01(-0.63%) |
Aug 17, 2023 | 1.430 | 1.580 | 1.420 | 1.580 | 804,592 | +0.16(+11.27%) |
Aug 16, 2023 | 1.320 | 1.460 | 1.310 | 1.420 | 761,520 | +0.10(+7.58%) |
Aug 15, 2023 | 1.330 | 1.360 | 1.320 | 1.320 | 180,056 | -0.04(-2.94%) |
Aug 14, 2023 | 1.320 | 1.370 | 1.290 | 1.360 | 406,914 | +0.03(+2.26%) |
Aug 11, 2023 | 1.340 | 1.350 | 1.330 | 1.330 | 236,408 | -0.03(-2.21%) |
Aug 10, 2023 | 1.410 | 1.420 | 1.340 | 1.360 | 383,408 | -0.01(-0.73%) |
Aug 09, 2023 | 1.430 | 1.430 | 1.360 | 1.370 | 291,001 | -0.09(-6.16%) |
Aug 08, 2023 | 1.390 | 1.470 | 1.355 | 1.460 | 597,328 | +0.04(+2.82%) |
Aug 07, 2023 | 1.400 | 1.430 | 1.380 | 1.420 | 171,101 | +0.02(+1.43%) |
Aug 04, 2023 | 1.430 | 1.450 | 1.391 | 1.400 | 170,836 | -0.03(-2.10%) |
Aug 03, 2023 | 1.430 | 1.450 | 1.390 | 1.430 | 365,843 | +0.01(+0.70%) |
Aug 02, 2023 | 1.470 | 1.470 | 1.410 | 1.420 | 384,065 | -0.07(-4.70%) |
Aug 01, 2023 | 1.510 | 1.540 | 1.440 | 1.490 | 290,343 | -0.03(-1.97%) |
Jul 31, 2023 | 1.460 | 1.540 | 1.450 | 1.520 | 755,743 | +0.06(+4.11%) |
Jul 28, 2023 | 1.380 | 1.480 | 1.380 | 1.460 | 913,970 | +0.10(+7.35%) |
Jul 27, 2023 | 1.400 | 1.480 | 1.360 | 1.360 | 843,259 | -0.03(-2.16%) |
Jul 26, 2023 | 1.360 | 1.410 | 1.340 | 1.390 | 531,158 | +0.05(+3.73%) |
Jul 25, 2023 | 1.340 | 1.360 | 1.325 | 1.340 | 310,655 | -0.02(-1.47%) |
Jul 24, 2023 | 1.350 | 1.370 | 1.320 | 1.360 | 393,001 | +0.01(+0.74%) |
Jul 21, 2023 | 1.360 | 1.370 | 1.300 | 1.350 | 403,044 | +0.00(+0.00%) |
Jul 20, 2023 | 1.420 | 1.430 | 1.310 | 1.350 | 863,308 | -0.06(-4.26%) |
Jul 19, 2023 | 1.440 | 1.490 | 1.400 | 1.410 | 1,006,476 | -0.02(-1.40%) |
Jul 18, 2023 | 1.490 | 1.490 | 1.400 | 1.430 | 1,100,558 | -0.06(-4.03%) |
Jul 17, 2023 | 1.560 | 1.560 | 1.480 | 1.490 | 899,102 | -0.07(-4.49%) |
Jul 14, 2023 | 1.600 | 1.676 | 1.510 | 1.560 | 1,615,286 | -0.38(-19.59%) |
Jul 13, 2023 | 1.840 | 1.970 | 1.780 | 1.940 | 860,169 | +0.10(+5.43%) |
Jul 12, 2023 | 1.770 | 1.880 | 1.740 | 1.840 | 877,943 | +0.15(+8.88%) |
Jul 11, 2023 | 1.600 | 1.800 | 1.597 | 1.690 | 1,377,103 | +0.10(+6.29%) |
Jul 10, 2023 | 1.620 | 1.620 | 1.500 | 1.590 | 413,305 | -0.01(-0.63%) |
Jul 07, 2023 | 1.500 | 1.640 | 1.460 | 1.600 | 677,792 | +0.04(+2.30%) |
Jul 06, 2023 | 1.600 | 1.600 | 1.540 | 1.564 | 180,608 | -0.06(-3.93%) |
Jul 05, 2023 | 1.680 | 1.680 | 1.570 | 1.628 | 333,349 | -0.01(-0.73%) |