Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.360 | 1.440 | 1.340 | 1.440 | 445,210 | +0.09(+6.67%) |
Sep 28, 2023 | 1.320 | 1.360 | 1.270 | 1.350 | 290,772 | +0.04(+3.05%) |
Sep 27, 2023 | 1.280 | 1.335 | 1.260 | 1.310 | 332,883 | +0.05(+3.97%) |
Sep 26, 2023 | 1.220 | 1.300 | 1.220 | 1.260 | 217,322 | +0.04(+3.28%) |
Sep 25, 2023 | 1.260 | 1.235 | 1.220 | 1.220 | 319,320 | -0.01(-0.81%) |
Sep 22, 2023 | 1.280 | 1.310 | 1.220 | 1.230 | 338,731 | -0.04(-3.15%) |
Sep 21, 2023 | 1.330 | 1.330 | 1.270 | 1.270 | 455,085 | -0.07(-5.22%) |
Sep 20, 2023 | 1.360 | 1.380 | 1.330 | 1.340 | 349,013 | -0.02(-1.83%) |
Sep 19, 2023 | 1.490 | 1.520 | 1.340 | 1.365 | 1,452,877 | -0.12(-8.39%) |
Sep 18, 2023 | 1.560 | 1.565 | 1.470 | 1.490 | 573,584 | -0.05(-3.25%) |
Sep 15, 2023 | 1.600 | 1.605 | 1.531 | 1.540 | 1,001,594 | -0.06(-3.75%) |
Sep 14, 2023 | 1.590 | 1.610 | 1.570 | 1.600 | 266,656 | +0.01(+0.63%) |
Sep 13, 2023 | 1.650 | 1.670 | 1.590 | 1.590 | 382,478 | -0.06(-3.64%) |
Sep 12, 2023 | 1.680 | 1.700 | 1.630 | 1.650 | 279,477 | -0.04(-2.37%) |
Sep 11, 2023 | 1.630 | 1.690 | 1.630 | 1.690 | 345,628 | +0.07(+4.32%) |
Sep 08, 2023 | 1.650 | 1.662 | 1.610 | 1.620 | 266,971 | -0.04(-2.41%) |
Sep 07, 2023 | 1.660 | 1.680 | 1.610 | 1.660 | 363,991 | -0.01(-0.60%) |
Sep 06, 2023 | 1.700 | 1.710 | 1.650 | 1.670 | 401,005 | -0.03(-1.76%) |
Sep 05, 2023 | 1.710 | 1.725 | 1.670 | 1.700 | 317,254 | +0.00(+0.00%) |
Sep 01, 2023 | 1.710 | 1.735 | 1.680 | 1.700 | 282,972 | +0.03(+1.80%) |
Aug 31, 2023 | 1.720 | 1.750 | 1.665 | 1.670 | 371,072 | -0.07(-4.02%) |
Aug 30, 2023 | 1.750 | 1.780 | 1.720 | 1.740 | 289,286 | -0.01(-0.57%) |
Aug 29, 2023 | 1.720 | 1.780 | 1.700 | 1.750 | 308,497 | +0.05(+2.94%) |
Aug 28, 2023 | 1.680 | 1.730 | 1.680 | 1.700 | 390,367 | +0.02(+1.19%) |
Aug 25, 2023 | 1.730 | 1.730 | 1.650 | 1.680 | 552,831 | -0.04(-2.33%) |
Aug 24, 2023 | 1.770 | 1.790 | 1.700 | 1.720 | 572,152 | -0.05(-2.82%) |
Aug 23, 2023 | 1.780 | 1.835 | 1.765 | 1.770 | 365,864 | +0.00(+0.00%) |
Aug 22, 2023 | 1.820 | 1.849 | 1.770 | 1.770 | 291,322 | -0.05(-2.75%) |
Aug 21, 2023 | 1.820 | 1.850 | 1.769 | 1.820 | 526,700 | +0.00(+0.00%) |
Aug 18, 2023 | 1.800 | 1.870 | 1.784 | 1.820 | 566,318 | +0.03(+1.68%) |
Aug 17, 2023 | 1.810 | 1.830 | 1.769 | 1.790 | 575,253 | +0.01(+0.56%) |
Aug 16, 2023 | 1.870 | 1.870 | 1.770 | 1.780 | 882,563 | -0.09(-4.81%) |
Aug 15, 2023 | 1.900 | 1.920 | 1.850 | 1.870 | 658,297 | -0.05(-2.60%) |
Aug 14, 2023 | 1.960 | 1.970 | 1.840 | 1.920 | 1,163,883 | -0.04(-2.04%) |
Aug 11, 2023 | 2.010 | 2.020 | 1.950 | 1.960 | 763,505 | -0.05(-2.49%) |
Aug 10, 2023 | 2.020 | 2.080 | 2.000 | 2.010 | 705,159 | +0.00(+0.00%) |
Aug 09, 2023 | 2.030 | 2.070 | 2.000 | 2.010 | 667,853 | -0.02(-0.99%) |
Aug 08, 2023 | 2.020 | 2.065 | 1.970 | 2.030 | 1,036,361 | +0.00(+0.00%) |
Aug 07, 2023 | 2.190 | 2.195 | 2.015 | 2.030 | 3,166,210 | -0.14(-6.45%) |
Aug 04, 2023 | 2.260 | 2.260 | 2.150 | 2.170 | 1,341,467 | -0.07(-3.13%) |
Aug 03, 2023 | 2.130 | 2.310 | 2.120 | 2.240 | 2,081,999 | +0.10(+4.67%) |
Aug 02, 2023 | 2.370 | 2.370 | 2.110 | 2.140 | 5,711,961 | -0.05(-2.28%) |
Aug 01, 2023 | 2.380 | 2.390 | 2.190 | 2.190 | 3,710,337 | -0.21(-8.75%) |
Jul 31, 2023 | 2.380 | 2.450 | 2.350 | 2.400 | 1,017,049 | +0.05(+2.13%) |
Jul 28, 2023 | 2.340 | 2.405 | 2.315 | 2.350 | 851,654 | +0.02(+0.86%) |
Jul 27, 2023 | 2.390 | 2.420 | 2.320 | 2.330 | 862,169 | -0.05(-2.10%) |
Jul 26, 2023 | 2.360 | 2.406 | 2.350 | 2.380 | 481,934 | +0.02(+0.85%) |
Jul 25, 2023 | 2.390 | 2.400 | 2.350 | 2.360 | 721,646 | -0.03(-1.26%) |
Jul 24, 2023 | 2.450 | 2.459 | 2.365 | 2.390 | 666,351 | -0.04(-1.65%) |
Jul 21, 2023 | 2.440 | 2.490 | 2.350 | 2.430 | 886,653 | +0.00(+0.00%) |
Jul 20, 2023 | 2.650 | 2.670 | 2.400 | 2.430 | 1,199,270 | -0.24(-8.99%) |
Jul 19, 2023 | 2.570 | 2.749 | 2.558 | 2.670 | 1,657,438 | +0.13(+5.12%) |
Jul 18, 2023 | 2.470 | 2.630 | 2.450 | 2.540 | 1,403,776 | +0.10(+4.10%) |
Jul 17, 2023 | 2.400 | 2.520 | 2.400 | 2.440 | 2,163,038 | +0.03(+1.24%) |
Jul 14, 2023 | 2.440 | 2.455 | 2.400 | 2.410 | 350,892 | -0.02(-0.82%) |
Jul 13, 2023 | 2.450 | 2.475 | 2.410 | 2.430 | 710,056 | +0.00(+0.00%) |
Jul 12, 2023 | 2.490 | 2.500 | 2.429 | 2.430 | 517,881 | -0.02(-0.82%) |
Jul 11, 2023 | 2.410 | 2.500 | 2.390 | 2.450 | 628,968 | +0.05(+2.08%) |
Jul 10, 2023 | 2.410 | 2.450 | 2.390 | 2.400 | 522,123 | -0.01(-0.41%) |
Jul 07, 2023 | 2.440 | 2.470 | 2.390 | 2.410 | 1,045,158 | -0.03(-1.23%) |
Jul 06, 2023 | 2.460 | 2.465 | 2.390 | 2.440 | 671,789 | -0.05(-2.01%) |
Jul 05, 2023 | 2.470 | 2.510 | 2.420 | 2.490 | 339,945 | +0.02(+0.81%) |