Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.140 | 1.400 | 1.130 | 1.400 | 98,773 | +0.32(+29.63%) |
Sep 28, 2023 | 1.080 | 1.140 | 1.025 | 1.080 | 11,726 | -0.01(-1.37%) |
Sep 27, 2023 | 1.073 | 1.110 | 1.030 | 1.095 | 7,121 | +0.00(+0.46%) |
Sep 26, 2023 | 1.120 | 1.118 | 1.040 | 1.090 | 9,035 | +0.05(+4.81%) |
Sep 25, 2023 | 1.020 | 1.050 | 1.030 | 1.040 | 31,502 | +0.06(+6.07%) |
Sep 22, 2023 | 1.070 | 1.150 | 0.9805 | 0.9805 | 26,192 | -0.05(-4.81%) |
Sep 21, 2023 | 0.9748 | 1.125 | 0.9700 | 1.030 | 11,257 | +0.03(+2.49%) |
Sep 20, 2023 | 0.9600 | 1.103 | 0.9600 | 1.005 | 134,186 | +0.04(+4.69%) |
Sep 19, 2023 | 0.9700 | 0.9937 | 0.9600 | 0.9600 | 8,958 | +0.00(+0.00%) |
Sep 18, 2023 | 1.010 | 1.032 | 0.9600 | 0.9600 | 21,351 | -0.07(-6.80%) |
Sep 15, 2023 | 1.000 | 1.100 | 1.000 | 1.030 | 21,620 | +0.01(+1.02%) |
Sep 14, 2023 | 1.090 | 1.093 | 0.9810 | 1.020 | 13,800 | -0.00(-0.04%) |
Sep 13, 2023 | 1.210 | 1.210 | 1.020 | 1.020 | 11,996 | -0.06(-5.99%) |
Sep 12, 2023 | 1.100 | 1.120 | 1.085 | 1.085 | 86,110 | -0.02(-1.36%) |
Sep 11, 2023 | 1.100 | 1.120 | 1.100 | 1.100 | 37,160 | +0.00(+0.00%) |
Sep 08, 2023 | 1.010 | 1.146 | 1.010 | 1.100 | 35,995 | +0.09(+8.91%) |
Sep 07, 2023 | 1.040 | 1.040 | 1.010 | 1.010 | 12,620 | -0.06(-5.61%) |
Sep 06, 2023 | 1.240 | 1.240 | 1.050 | 1.070 | 15,055 | -0.06(-5.31%) |
Sep 05, 2023 | 1.110 | 1.221 | 1.110 | 1.130 | 2,514 | -0.03(-2.59%) |
Sep 01, 2023 | 1.240 | 1.240 | 1.110 | 1.160 | 10,843 | -0.01(-0.85%) |
Aug 31, 2023 | 1.190 | 1.210 | 1.120 | 1.170 | 10,702 | -0.03(-2.50%) |
Aug 30, 2023 | 1.150 | 1.200 | 1.130 | 1.200 | 10,280 | +0.07(+6.19%) |
Aug 29, 2023 | 1.240 | 1.240 | 1.130 | 1.130 | 2,556 | +0.00(+0.00%) |
Aug 28, 2023 | 1.200 | 1.229 | 1.120 | 1.130 | 44,593 | -0.09(-7.38%) |
Aug 25, 2023 | 1.160 | 1.253 | 1.160 | 1.220 | 1,887 | +0.03(+2.52%) |
Aug 24, 2023 | 1.190 | 1.270 | 1.150 | 1.190 | 12,947 | +0.00(+0.00%) |
Aug 23, 2023 | 1.240 | 1.350 | 1.180 | 1.190 | 13,556 | -0.01(-0.83%) |
Aug 22, 2023 | 1.220 | 1.360 | 1.160 | 1.200 | 14,068 | -0.01(-0.83%) |
Aug 21, 2023 | 1.260 | 1.370 | 1.210 | 1.210 | 17,029 | -0.06(-4.72%) |
Aug 18, 2023 | 1.380 | 1.380 | 1.260 | 1.270 | 10,083 | +0.01(+0.79%) |
Aug 17, 2023 | 1.280 | 1.500 | 1.250 | 1.260 | 32,562 | -0.06(-4.55%) |
Aug 16, 2023 | 1.330 | 1.420 | 1.311 | 1.320 | 28,180 | -0.01(-0.75%) |
Aug 15, 2023 | 1.430 | 1.650 | 1.330 | 1.330 | 43,185 | -0.29(-17.90%) |
Aug 14, 2023 | 1.680 | 1.710 | 1.549 | 1.620 | 12,869 | -0.17(-9.50%) |
Aug 11, 2023 | 1.762 | 1.800 | 1.677 | 1.790 | 6,313 | +0.02(+1.13%) |
Aug 10, 2023 | 1.790 | 1.910 | 1.680 | 1.770 | 16,599 | +0.00(+0.00%) |
Aug 09, 2023 | 1.590 | 1.770 | 1.570 | 1.770 | 23,232 | +0.23(+14.94%) |
Aug 08, 2023 | 1.530 | 1.590 | 1.400 | 1.540 | 15,092 | -0.04(-2.53%) |
Aug 07, 2023 | 1.290 | 1.820 | 1.290 | 1.580 | 103,923 | +0.28(+21.54%) |
Aug 04, 2023 | 1.520 | 1.520 | 1.300 | 1.300 | 5,432 | -0.09(-6.47%) |
Aug 03, 2023 | 1.320 | 1.486 | 1.320 | 1.390 | 15,637 | -0.02(-1.07%) |
Aug 02, 2023 | 1.520 | 1.623 | 1.319 | 1.405 | 43,653 | -0.20(-12.19%) |
Aug 01, 2023 | 1.640 | 1.640 | 1.560 | 1.600 | 9,173 | -0.01(-0.62%) |
Jul 31, 2023 | 1.670 | 1.739 | 1.610 | 1.610 | 18,329 | -0.10(-5.68%) |
Jul 28, 2023 | 1.690 | 1.820 | 1.670 | 1.707 | 3,957 | -0.11(-6.21%) |
Jul 27, 2023 | 1.860 | 1.916 | 1.730 | 1.820 | 6,181 | -0.04(-2.15%) |
Jul 26, 2023 | 1.850 | 1.940 | 1.800 | 1.860 | 12,020 | +0.01(+0.54%) |
Jul 25, 2023 | 1.840 | 1.887 | 1.830 | 1.850 | 22,052 | +0.00(+0.00%) |
Jul 24, 2023 | 1.920 | 1.950 | 1.800 | 1.850 | 12,805 | +0.03(+1.65%) |
Jul 21, 2023 | 1.800 | 1.950 | 1.800 | 1.820 | 3,886 | +0.02(+1.11%) |
Jul 20, 2023 | 1.910 | 1.910 | 1.800 | 1.800 | 7,358 | -0.13(-6.81%) |
Jul 19, 2023 | 1.950 | 1.968 | 1.850 | 1.931 | 5,159 | +0.07(+3.84%) |
Jul 18, 2023 | 1.901 | 1.901 | 1.850 | 1.860 | 14,024 | +0.01(+0.54%) |
Jul 17, 2023 | 1.820 | 2.030 | 1.810 | 1.850 | 24,679 | +0.05(+2.78%) |
Jul 14, 2023 | 1.650 | 1.870 | 1.650 | 1.800 | 44,737 | +0.12(+7.14%) |
Jul 13, 2023 | 1.780 | 1.810 | 1.650 | 1.680 | 4,133 | +0.10(+6.33%) |
Jul 12, 2023 | 1.450 | 1.765 | 1.450 | 1.580 | 136,954 | +0.07(+4.64%) |
Jul 11, 2023 | 1.520 | 1.750 | 1.440 | 1.510 | 12,924 | -0.02(-1.31%) |
Jul 10, 2023 | 1.785 | 1.785 | 1.480 | 1.530 | 22,530 | -0.04(-2.55%) |
Jul 07, 2023 | 1.560 | 1.747 | 1.560 | 1.570 | 5,781 | -0.06(-3.46%) |
Jul 06, 2023 | 1.500 | 1.670 | 1.500 | 1.626 | 7,492 | -0.07(-4.34%) |
Jul 05, 2023 | 1.700 | 1.791 | 1.700 | 1.700 | 2,244 | +0.00(+0.00%) |