Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.550 | 1.720 | 1.550 | 1.650 | 1,113,027 | +0.07(+4.43%) |
Oct 30, 2023 | 1.520 | 1.640 | 1.430 | 1.580 | 555,485 | +0.06(+3.95%) |
Oct 27, 2023 | 1.480 | 1.580 | 1.440 | 1.520 | 1,126,804 | +0.07(+4.83%) |
Oct 26, 2023 | 1.360 | 1.500 | 1.360 | 1.450 | 510,935 | +0.09(+6.62%) |
Oct 25, 2023 | 1.380 | 1.430 | 1.330 | 1.360 | 338,882 | +0.00(+0.00%) |
Oct 24, 2023 | 1.360 | 1.460 | 1.280 | 1.360 | 630,811 | -0.05(-3.55%) |
Oct 23, 2023 | 1.450 | 1.450 | 1.400 | 1.410 | 260,240 | -0.06(-4.08%) |
Oct 20, 2023 | 1.560 | 1.570 | 1.330 | 1.470 | 1,143,726 | -0.03(-2.00%) |
Oct 19, 2023 | 1.290 | 1.560 | 1.290 | 1.500 | 1,852,699 | +0.21(+16.28%) |
Oct 18, 2023 | 1.260 | 1.340 | 1.240 | 1.290 | 534,887 | +0.06(+4.88%) |
Oct 17, 2023 | 1.200 | 1.320 | 1.192 | 1.230 | 692,192 | +0.03(+2.50%) |
Oct 16, 2023 | 1.150 | 1.200 | 1.110 | 1.200 | 315,978 | +0.06(+5.26%) |
Oct 13, 2023 | 1.130 | 1.180 | 1.090 | 1.140 | 371,529 | +0.02(+1.79%) |
Oct 12, 2023 | 1.150 | 1.160 | 1.100 | 1.120 | 421,241 | -0.05(-4.27%) |
Oct 11, 2023 | 1.200 | 1.220 | 1.130 | 1.170 | 317,713 | -0.01(-0.85%) |
Oct 10, 2023 | 1.100 | 1.220 | 1.100 | 1.180 | 540,589 | +0.06(+5.36%) |
Oct 09, 2023 | 1.200 | 1.210 | 1.080 | 1.120 | 503,358 | -0.08(-6.67%) |
Oct 06, 2023 | 1.200 | 1.246 | 1.170 | 1.200 | 793,384 | -0.07(-5.51%) |
Oct 05, 2023 | 1.170 | 1.310 | 1.160 | 1.270 | 526,666 | +0.13(+11.40%) |
Oct 04, 2023 | 1.270 | 1.270 | 1.140 | 1.140 | 552,277 | -0.12(-9.52%) |
Oct 03, 2023 | 1.340 | 1.350 | 1.240 | 1.260 | 551,281 | -0.10(-7.35%) |
Oct 02, 2023 | 1.430 | 1.450 | 1.320 | 1.360 | 425,265 | -0.08(-5.56%) |
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%) |