Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.240 | 1.275 | 1.240 | 1.260 | 277,209 | +0.01(+0.80%) |
Sep 28, 2023 | 1.290 | 1.300 | 1.250 | 1.250 | 305,842 | -0.05(-3.85%) |
Sep 27, 2023 | 1.280 | 1.320 | 1.260 | 1.300 | 575,474 | +0.01(+0.78%) |
Sep 26, 2023 | 1.250 | 1.310 | 1.230 | 1.290 | 759,392 | +0.04(+3.20%) |
Sep 25, 2023 | 1.240 | 1.270 | 1.250 | 1.250 | 258,916 | -0.02(-1.57%) |
Sep 22, 2023 | 1.250 | 1.300 | 1.240 | 1.270 | 585,458 | +0.00(+0.00%) |
Sep 21, 2023 | 1.220 | 1.300 | 1.212 | 1.270 | 656,761 | +0.04(+3.25%) |
Sep 20, 2023 | 1.230 | 1.300 | 1.220 | 1.230 | 675,696 | -0.01(-0.81%) |
Sep 19, 2023 | 1.240 | 1.260 | 1.200 | 1.240 | 775,102 | -0.01(-0.80%) |
Sep 18, 2023 | 1.220 | 1.290 | 1.200 | 1.250 | 974,580 | +0.04(+3.31%) |
Sep 15, 2023 | 1.140 | 1.260 | 1.085 | 1.210 | 6,356,468 | -0.15(-11.03%) |
Sep 14, 2023 | 1.380 | 1.410 | 1.345 | 1.360 | 1,375,234 | -0.04(-2.86%) |
Sep 13, 2023 | 1.390 | 1.420 | 1.390 | 1.400 | 381,843 | +0.00(+0.00%) |
Sep 12, 2023 | 1.430 | 1.440 | 1.400 | 1.400 | 413,910 | -0.03(-2.10%) |
Sep 11, 2023 | 1.390 | 1.455 | 1.350 | 1.430 | 532,877 | +0.02(+1.42%) |
Sep 08, 2023 | 1.510 | 1.510 | 1.410 | 1.410 | 372,476 | -0.11(-7.24%) |
Sep 07, 2023 | 1.400 | 1.520 | 1.380 | 1.520 | 833,072 | +0.10(+7.04%) |
Sep 06, 2023 | 1.430 | 1.445 | 1.400 | 1.420 | 563,865 | -0.03(-2.07%) |
Sep 05, 2023 | 1.480 | 1.480 | 1.400 | 1.450 | 518,185 | -0.04(-2.68%) |
Sep 01, 2023 | 1.480 | 1.540 | 1.480 | 1.490 | 354,500 | +0.01(+0.68%) |
Aug 31, 2023 | 1.480 | 1.510 | 1.461 | 1.480 | 243,572 | +0.01(+0.68%) |
Aug 30, 2023 | 1.470 | 1.510 | 1.430 | 1.470 | 336,913 | -0.01(-0.68%) |
Aug 29, 2023 | 1.420 | 1.510 | 1.410 | 1.480 | 580,445 | +0.04(+2.78%) |
Aug 28, 2023 | 1.430 | 1.470 | 1.410 | 1.440 | 298,879 | +0.01(+0.70%) |
Aug 25, 2023 | 1.410 | 1.460 | 1.410 | 1.430 | 322,851 | +0.00(+0.00%) |
Aug 24, 2023 | 1.400 | 1.455 | 1.400 | 1.430 | 854,362 | +0.01(+0.70%) |
Aug 23, 2023 | 1.460 | 1.460 | 1.390 | 1.420 | 354,218 | -0.05(-3.07%) |
Aug 22, 2023 | 1.410 | 1.470 | 1.370 | 1.465 | 903,796 | +0.05(+3.17%) |
Aug 21, 2023 | 1.380 | 1.430 | 1.300 | 1.420 | 1,103,592 | +0.03(+2.16%) |
Aug 18, 2023 | 1.400 | 1.420 | 1.370 | 1.390 | 735,629 | -0.02(-1.42%) |
Aug 17, 2023 | 1.440 | 1.470 | 1.390 | 1.410 | 653,059 | -0.05(-3.42%) |
Aug 16, 2023 | 1.430 | 1.480 | 1.390 | 1.460 | 968,231 | +0.04(+2.82%) |
Aug 15, 2023 | 1.420 | 1.450 | 1.390 | 1.420 | 491,641 | -0.03(-2.07%) |
Aug 14, 2023 | 1.380 | 1.460 | 1.370 | 1.450 | 706,723 | +0.04(+2.84%) |
Aug 11, 2023 | 1.380 | 1.430 | 1.350 | 1.410 | 634,863 | +0.03(+2.17%) |
Aug 10, 2023 | 1.400 | 1.450 | 1.363 | 1.380 | 753,497 | -0.01(-0.72%) |
Aug 09, 2023 | 1.470 | 1.560 | 1.350 | 1.390 | 1,377,949 | -0.02(-1.42%) |
Aug 08, 2023 | 1.370 | 1.410 | 1.350 | 1.410 | 996,488 | +0.02(+1.44%) |
Aug 07, 2023 | 1.410 | 1.435 | 1.350 | 1.390 | 914,398 | -0.02(-1.42%) |
Aug 04, 2023 | 1.430 | 1.445 | 1.410 | 1.410 | 640,954 | -0.01(-0.70%) |
Aug 03, 2023 | 1.470 | 1.499 | 1.420 | 1.420 | 591,227 | -0.05(-3.40%) |
Aug 02, 2023 | 1.480 | 1.490 | 1.420 | 1.470 | 735,106 | -0.01(-0.68%) |
Aug 01, 2023 | 1.470 | 1.509 | 1.445 | 1.480 | 812,175 | -0.03(-1.99%) |
Jul 31, 2023 | 1.500 | 1.540 | 1.498 | 1.510 | 541,039 | +0.02(+1.34%) |
Jul 28, 2023 | 1.470 | 1.510 | 1.465 | 1.490 | 495,088 | +0.03(+2.05%) |
Jul 27, 2023 | 1.570 | 1.570 | 1.460 | 1.460 | 686,471 | -0.09(-5.81%) |
Jul 26, 2023 | 1.510 | 1.560 | 1.510 | 1.550 | 388,607 | +0.03(+1.97%) |
Jul 25, 2023 | 1.540 | 1.550 | 1.510 | 1.520 | 617,741 | -0.01(-0.65%) |
Jul 24, 2023 | 1.540 | 1.560 | 1.500 | 1.530 | 665,597 | -0.02(-1.29%) |
Jul 21, 2023 | 1.600 | 1.600 | 1.510 | 1.550 | 1,097,943 | -0.04(-2.52%) |
Jul 20, 2023 | 1.720 | 1.720 | 1.560 | 1.590 | 773,286 | -0.12(-7.02%) |
Jul 19, 2023 | 1.690 | 1.730 | 1.690 | 1.710 | 580,314 | +0.01(+0.59%) |
Jul 18, 2023 | 1.700 | 1.730 | 1.670 | 1.700 | 362,053 | +0.02(+1.19%) |
Jul 17, 2023 | 1.690 | 1.730 | 1.655 | 1.680 | 480,764 | -0.03(-1.75%) |
Jul 14, 2023 | 1.760 | 1.780 | 1.710 | 1.710 | 409,515 | -0.06(-3.39%) |
Jul 13, 2023 | 1.780 | 1.809 | 1.745 | 1.770 | 436,045 | +0.01(+0.57%) |
Jul 12, 2023 | 1.750 | 1.770 | 1.660 | 1.760 | 845,589 | +0.04(+2.33%) |
Jul 11, 2023 | 1.690 | 1.725 | 1.660 | 1.720 | 321,093 | +0.04(+2.38%) |
Jul 10, 2023 | 1.660 | 1.730 | 1.641 | 1.680 | 374,990 | +0.01(+0.60%) |
Jul 07, 2023 | 1.620 | 1.710 | 1.620 | 1.670 | 342,655 | +0.03(+1.83%) |
Jul 06, 2023 | 1.670 | 1.690 | 1.615 | 1.640 | 975,848 | -0.04(-2.38%) |
Jul 05, 2023 | 1.740 | 1.740 | 1.660 | 1.680 | 521,739 | -0.08(-4.55%) |