Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.120 | 1.120 | 1.060 | 1.080 | 717,481 | -0.04(-3.57%) |
Sep 28, 2023 | 1.110 | 1.130 | 1.050 | 1.120 | 829,490 | +0.01(+0.90%) |
Sep 27, 2023 | 1.130 | 1.160 | 1.100 | 1.110 | 416,523 | -0.03(-2.63%) |
Sep 26, 2023 | 1.100 | 1.180 | 1.060 | 1.140 | 1,127,952 | +0.03(+2.70%) |
Sep 25, 2023 | 1.090 | 1.130 | 1.080 | 1.110 | 611,846 | +0.02(+1.83%) |
Sep 22, 2023 | 1.120 | 1.120 | 1.040 | 1.090 | 1,525,701 | -0.03(-2.68%) |
Sep 21, 2023 | 1.080 | 1.130 | 1.060 | 1.120 | 786,099 | +0.02(+1.82%) |
Sep 20, 2023 | 1.100 | 1.140 | 1.080 | 1.100 | 638,781 | +0.00(+0.00%) |
Sep 19, 2023 | 1.070 | 1.105 | 1.040 | 1.100 | 842,761 | +0.03(+2.80%) |
Sep 18, 2023 | 1.110 | 1.140 | 1.060 | 1.070 | 703,976 | -0.07(-6.14%) |
Sep 15, 2023 | 1.140 | 1.165 | 1.120 | 1.140 | 1,049,792 | +0.00(+0.44%) |
Sep 14, 2023 | 1.100 | 1.180 | 1.070 | 1.135 | 2,793,035 | +0.04(+4.13%) |
Sep 13, 2023 | 1.090 | 1.120 | 1.080 | 1.090 | 782,006 | +0.01(+0.93%) |
Sep 12, 2023 | 1.110 | 1.120 | 1.080 | 1.080 | 390,701 | -0.04(-3.57%) |
Sep 11, 2023 | 1.100 | 1.130 | 1.075 | 1.120 | 710,914 | +0.03(+2.75%) |
Sep 08, 2023 | 1.090 | 1.120 | 1.080 | 1.090 | 701,050 | -0.01(-0.91%) |
Sep 07, 2023 | 1.120 | 1.125 | 1.085 | 1.100 | 508,914 | -0.02(-1.79%) |
Sep 06, 2023 | 1.140 | 1.160 | 1.120 | 1.120 | 608,066 | -0.02(-1.75%) |
Sep 05, 2023 | 1.180 | 1.180 | 1.120 | 1.140 | 1,311,407 | -0.04(-3.39%) |
Sep 01, 2023 | 1.140 | 1.190 | 1.130 | 1.180 | 587,896 | +0.04(+3.51%) |
Aug 31, 2023 | 1.210 | 1.230 | 1.135 | 1.140 | 832,950 | -0.08(-6.56%) |
Aug 30, 2023 | 1.210 | 1.225 | 1.170 | 1.220 | 951,723 | +0.00(+0.00%) |
Aug 29, 2023 | 1.170 | 1.220 | 1.165 | 1.220 | 1,001,910 | +0.04(+3.39%) |
Aug 28, 2023 | 1.150 | 1.190 | 1.140 | 1.180 | 479,015 | +0.01(+0.85%) |
Aug 25, 2023 | 1.150 | 1.200 | 1.120 | 1.170 | 961,090 | +0.01(+0.86%) |
Aug 24, 2023 | 1.170 | 1.170 | 1.115 | 1.160 | 1,076,762 | -0.03(-2.52%) |
Aug 23, 2023 | 1.160 | 1.190 | 1.140 | 1.190 | 742,830 | +0.03(+2.59%) |
Aug 22, 2023 | 1.200 | 1.206 | 1.105 | 1.160 | 1,353,553 | -0.05(-4.13%) |
Aug 21, 2023 | 1.140 | 1.230 | 1.140 | 1.210 | 1,111,569 | +0.07(+6.14%) |
Aug 18, 2023 | 1.100 | 1.180 | 1.080 | 1.140 | 1,279,951 | +0.02(+1.79%) |
Aug 17, 2023 | 1.150 | 1.150 | 1.100 | 1.120 | 849,932 | -0.02(-1.75%) |
Aug 16, 2023 | 1.180 | 1.190 | 1.140 | 1.140 | 462,280 | -0.04(-3.39%) |
Aug 15, 2023 | 1.180 | 1.189 | 1.130 | 1.180 | 1,050,579 | -0.01(-0.42%) |
Aug 14, 2023 | 1.150 | 1.190 | 1.101 | 1.185 | 1,365,560 | +0.03(+2.16%) |
Aug 11, 2023 | 1.150 | 1.189 | 1.130 | 1.160 | 964,043 | -0.01(-0.85%) |
Aug 10, 2023 | 1.120 | 1.210 | 1.100 | 1.170 | 1,366,298 | +0.07(+6.36%) |
Aug 09, 2023 | 1.160 | 1.175 | 1.100 | 1.100 | 1,484,660 | -0.07(-5.98%) |
Aug 08, 2023 | 1.200 | 1.200 | 1.160 | 1.170 | 605,096 | -0.02(-1.68%) |
Aug 07, 2023 | 1.220 | 1.240 | 1.180 | 1.190 | 992,926 | -0.03(-2.46%) |
Aug 04, 2023 | 1.260 | 1.275 | 1.220 | 1.220 | 822,841 | -0.04(-3.17%) |
Aug 03, 2023 | 1.280 | 1.315 | 1.240 | 1.260 | 1,752,996 | -0.03(-2.33%) |
Aug 02, 2023 | 1.350 | 1.350 | 1.260 | 1.290 | 1,435,464 | -0.04(-3.01%) |
Aug 01, 2023 | 1.380 | 1.390 | 1.310 | 1.330 | 1,231,901 | -0.05(-3.62%) |
Jul 31, 2023 | 1.340 | 1.395 | 1.330 | 1.380 | 679,859 | +0.05(+3.76%) |
Jul 28, 2023 | 1.270 | 1.339 | 1.270 | 1.330 | 992,225 | +0.06(+4.72%) |
Jul 27, 2023 | 1.270 | 1.320 | 1.250 | 1.270 | 1,706,857 | +0.00(+0.00%) |
Jul 26, 2023 | 1.260 | 1.295 | 1.236 | 1.270 | 1,528,838 | +0.02(+1.20%) |
Jul 25, 2023 | 1.250 | 1.281 | 1.240 | 1.255 | 828,258 | -0.02(-1.18%) |
Jul 24, 2023 | 1.290 | 1.305 | 1.240 | 1.270 | 1,089,369 | -0.03(-2.31%) |
Jul 21, 2023 | 1.320 | 1.330 | 1.270 | 1.300 | 978,619 | +0.00(+0.00%) |
Jul 20, 2023 | 1.320 | 1.355 | 1.290 | 1.300 | 1,076,983 | -0.03(-2.26%) |
Jul 19, 2023 | 1.320 | 1.375 | 1.310 | 1.330 | 1,168,484 | +0.02(+1.53%) |
Jul 18, 2023 | 1.340 | 1.365 | 1.290 | 1.310 | 1,236,405 | -0.02(-1.50%) |
Jul 17, 2023 | 1.270 | 1.370 | 1.265 | 1.330 | 1,741,770 | +0.07(+5.56%) |
Jul 14, 2023 | 1.300 | 1.318 | 1.260 | 1.260 | 1,108,285 | -0.05(-3.82%) |
Jul 13, 2023 | 1.310 | 1.345 | 1.295 | 1.310 | 985,014 | +0.01(+0.77%) |
Jul 12, 2023 | 1.330 | 1.330 | 1.290 | 1.300 | 949,368 | -0.01(-0.76%) |
Jul 11, 2023 | 1.320 | 1.340 | 1.280 | 1.310 | 860,684 | -0.01(-0.76%) |
Jul 10, 2023 | 1.310 | 1.370 | 1.285 | 1.320 | 1,015,017 | +0.00(+0.00%) |
Jul 07, 2023 | 1.390 | 1.430 | 1.300 | 1.320 | 1,953,113 | -0.07(-5.04%) |
Jul 06, 2023 | 1.390 | 1.400 | 1.315 | 1.390 | 1,681,170 | +0.01(+0.72%) |
Jul 05, 2023 | 1.320 | 1.400 | 1.290 | 1.380 | 1,689,460 | +0.07(+5.34%) |