Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.450 | 1.450 | 1.350 | 1.380 | 130,100 | -0.02(-1.43%) |
Sep 28, 2023 | 1.410 | 1.469 | 1.370 | 1.400 | 111,685 | -0.01(-0.71%) |
Sep 27, 2023 | 1.360 | 1.473 | 1.360 | 1.410 | 180,252 | +0.05(+3.68%) |
Sep 26, 2023 | 1.370 | 1.410 | 1.290 | 1.360 | 168,658 | +0.05(+3.82%) |
Sep 25, 2023 | 1.360 | 1.330 | 1.300 | 1.310 | 74,980 | -0.04(-2.96%) |
Sep 22, 2023 | 1.380 | 1.420 | 1.350 | 1.350 | 125,426 | +0.00(+0.00%) |
Sep 21, 2023 | 1.430 | 1.430 | 1.330 | 1.350 | 108,862 | -0.05(-3.57%) |
Sep 20, 2023 | 1.440 | 1.510 | 1.390 | 1.400 | 107,041 | -0.04(-2.78%) |
Sep 19, 2023 | 1.560 | 1.580 | 1.440 | 1.440 | 191,536 | -0.11(-7.10%) |
Sep 18, 2023 | 1.550 | 1.650 | 1.540 | 1.550 | 155,511 | -0.02(-1.27%) |
Sep 15, 2023 | 1.600 | 1.673 | 1.510 | 1.570 | 249,093 | -0.08(-4.85%) |
Sep 14, 2023 | 1.690 | 1.730 | 1.640 | 1.650 | 157,862 | -0.04(-2.37%) |
Sep 13, 2023 | 1.720 | 1.770 | 1.690 | 1.690 | 116,344 | -0.04(-2.31%) |
Sep 12, 2023 | 1.930 | 1.930 | 1.700 | 1.730 | 267,249 | -0.20(-10.36%) |
Sep 11, 2023 | 1.880 | 1.960 | 1.820 | 1.930 | 236,852 | +0.08(+4.32%) |
Sep 08, 2023 | 1.970 | 2.012 | 1.780 | 1.850 | 351,226 | -0.14(-7.04%) |
Sep 07, 2023 | 2.080 | 2.140 | 1.950 | 1.990 | 187,577 | -0.09(-4.33%) |
Sep 06, 2023 | 2.250 | 2.330 | 2.080 | 2.080 | 185,322 | -0.25(-10.73%) |
Sep 05, 2023 | 2.250 | 2.330 | 2.220 | 2.330 | 145,718 | +0.11(+4.95%) |
Sep 01, 2023 | 2.230 | 2.370 | 2.220 | 2.220 | 65,287 | -0.01(-0.45%) |
Aug 31, 2023 | 2.300 | 2.350 | 2.200 | 2.230 | 78,748 | -0.07(-3.04%) |
Aug 30, 2023 | 2.280 | 2.350 | 2.180 | 2.300 | 73,620 | +0.01(+0.44%) |
Aug 29, 2023 | 2.200 | 2.430 | 2.160 | 2.290 | 297,143 | +0.09(+4.09%) |
Aug 28, 2023 | 2.100 | 2.240 | 2.100 | 2.200 | 94,141 | +0.08(+3.77%) |
Aug 25, 2023 | 2.150 | 2.160 | 2.020 | 2.120 | 142,095 | -0.06(-2.75%) |
Aug 24, 2023 | 2.230 | 2.230 | 2.110 | 2.180 | 85,931 | -0.03(-1.36%) |
Aug 23, 2023 | 2.190 | 2.340 | 2.130 | 2.210 | 124,716 | +0.01(+0.45%) |
Aug 22, 2023 | 2.200 | 2.240 | 2.110 | 2.200 | 98,767 | +0.00(+0.00%) |
Aug 21, 2023 | 2.150 | 2.280 | 2.093 | 2.200 | 128,292 | +0.05(+2.33%) |
Aug 18, 2023 | 2.190 | 2.200 | 2.060 | 2.150 | 258,317 | -0.06(-2.71%) |
Aug 17, 2023 | 2.300 | 2.300 | 2.160 | 2.210 | 197,609 | -0.12(-5.15%) |
Aug 16, 2023 | 2.550 | 2.550 | 2.260 | 2.330 | 259,109 | -0.21(-8.27%) |
Aug 15, 2023 | 2.440 | 2.700 | 2.370 | 2.540 | 482,787 | +0.14(+5.83%) |
Aug 14, 2023 | 2.360 | 2.418 | 2.220 | 2.400 | 115,904 | +0.04(+1.69%) |
Aug 11, 2023 | 2.210 | 2.413 | 2.130 | 2.360 | 154,800 | +0.12(+5.36%) |
Aug 10, 2023 | 2.230 | 2.335 | 2.170 | 2.240 | 149,682 | +0.01(+0.45%) |
Aug 09, 2023 | 2.210 | 2.250 | 2.200 | 2.230 | 77,930 | +0.02(+0.90%) |
Aug 08, 2023 | 2.400 | 2.490 | 2.110 | 2.210 | 684,466 | -0.26(-10.53%) |
Aug 07, 2023 | 2.600 | 2.600 | 2.260 | 2.470 | 667,749 | -0.10(-3.89%) |
Aug 04, 2023 | 2.570 | 2.770 | 2.530 | 2.570 | 342,197 | +0.00(+0.00%) |
Aug 03, 2023 | 2.540 | 2.750 | 2.450 | 2.570 | 460,063 | +0.01(+0.39%) |
Aug 02, 2023 | 2.560 | 2.680 | 2.470 | 2.560 | 574,283 | +0.02(+0.79%) |
Aug 01, 2023 | 2.710 | 2.720 | 2.300 | 2.540 | 1,157,949 | -0.20(-7.30%) |
Jul 31, 2023 | 2.890 | 2.900 | 2.690 | 2.740 | 215,807 | -0.08(-2.84%) |
Jul 28, 2023 | 2.260 | 2.870 | 2.260 | 2.820 | 290,915 | +0.45(+18.99%) |
Jul 27, 2023 | 2.580 | 2.680 | 2.350 | 2.370 | 377,997 | -0.21(-8.14%) |
Jul 26, 2023 | 2.730 | 2.750 | 2.480 | 2.580 | 281,997 | -0.17(-6.18%) |
Jul 25, 2023 | 2.970 | 2.970 | 2.720 | 2.750 | 382,889 | -0.20(-6.78%) |
Jul 24, 2023 | 3.090 | 3.090 | 2.900 | 2.950 | 323,313 | -0.13(-4.22%) |
Jul 21, 2023 | 3.040 | 3.080 | 2.940 | 3.080 | 154,440 | +0.05(+1.65%) |
Jul 20, 2023 | 3.000 | 3.080 | 2.960 | 3.030 | 113,826 | +0.01(+0.33%) |
Jul 19, 2023 | 3.060 | 3.130 | 3.000 | 3.020 | 190,276 | -0.01(-0.33%) |
Jul 18, 2023 | 3.060 | 3.170 | 2.980 | 3.030 | 308,412 | -0.03(-0.98%) |
Jul 17, 2023 | 3.150 | 3.220 | 2.920 | 3.060 | 356,690 | -0.09(-2.86%) |
Jul 14, 2023 | 3.390 | 3.417 | 3.050 | 3.150 | 443,511 | -0.23(-6.80%) |
Jul 13, 2023 | 3.370 | 3.750 | 3.160 | 3.380 | 616,684 | +0.12(+3.68%) |
Jul 12, 2023 | 3.100 | 3.350 | 3.080 | 3.260 | 449,890 | +0.19(+6.19%) |
Jul 11, 2023 | 3.200 | 3.270 | 2.940 | 3.070 | 247,935 | -0.10(-3.15%) |
Jul 10, 2023 | 3.120 | 3.320 | 3.010 | 3.170 | 194,580 | +0.04(+1.28%) |
Jul 07, 2023 | 3.150 | 3.340 | 3.080 | 3.130 | 190,889 | -0.04(-1.42%) |
Jul 06, 2023 | 3.180 | 3.210 | 2.850 | 3.175 | 223,640 | -0.04(-1.09%) |
Jul 05, 2023 | 3.130 | 3.330 | 3.110 | 3.210 | 116,650 | +0.02(+0.63%) |