Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.190 | 1.200 | 1.140 | 1.190 | 97,631 | +0.04(+3.48%) |
Sep 28, 2023 | 1.220 | 1.226 | 1.140 | 1.150 | 212,269 | -0.05(-4.17%) |
Sep 27, 2023 | 1.180 | 1.220 | 1.150 | 1.200 | 162,818 | +0.05(+4.35%) |
Sep 26, 2023 | 1.200 | 1.240 | 1.130 | 1.150 | 240,603 | -0.07(-5.74%) |
Sep 25, 2023 | 1.180 | 1.240 | 1.210 | 1.220 | 97,260 | +0.04(+3.39%) |
Sep 22, 2023 | 1.180 | 1.230 | 1.175 | 1.180 | 163,477 | +0.03(+2.61%) |
Sep 21, 2023 | 1.320 | 1.330 | 1.150 | 1.150 | 485,029 | -0.15(-11.54%) |
Sep 20, 2023 | 1.440 | 1.445 | 1.300 | 1.300 | 287,773 | -0.10(-7.14%) |
Sep 19, 2023 | 1.450 | 1.490 | 1.400 | 1.400 | 304,141 | -0.09(-6.04%) |
Sep 18, 2023 | 1.520 | 1.550 | 1.450 | 1.490 | 289,741 | -0.01(-0.67%) |
Sep 15, 2023 | 1.610 | 1.610 | 1.490 | 1.500 | 328,644 | -0.13(-7.98%) |
Sep 14, 2023 | 1.550 | 1.666 | 1.550 | 1.630 | 145,802 | +0.10(+6.54%) |
Sep 13, 2023 | 1.550 | 1.590 | 1.520 | 1.530 | 80,260 | -0.02(-1.29%) |
Sep 12, 2023 | 1.540 | 1.600 | 1.520 | 1.550 | 79,181 | +0.02(+1.31%) |
Sep 11, 2023 | 1.500 | 1.570 | 1.490 | 1.530 | 209,002 | +0.03(+2.00%) |
Sep 08, 2023 | 1.510 | 1.537 | 1.495 | 1.500 | 86,838 | -0.01(-0.66%) |
Sep 07, 2023 | 1.510 | 1.570 | 1.470 | 1.510 | 219,894 | -0.02(-1.31%) |
Sep 06, 2023 | 1.600 | 1.600 | 1.500 | 1.530 | 234,754 | -0.05(-3.16%) |
Sep 05, 2023 | 1.600 | 1.670 | 1.580 | 1.580 | 124,170 | -0.02(-1.25%) |
Sep 01, 2023 | 1.650 | 1.660 | 1.580 | 1.600 | 163,771 | +0.01(+0.63%) |
Aug 31, 2023 | 1.620 | 1.650 | 1.590 | 1.590 | 144,509 | -0.05(-3.05%) |
Aug 30, 2023 | 1.650 | 1.690 | 1.590 | 1.640 | 183,449 | -0.02(-1.20%) |
Aug 29, 2023 | 1.650 | 1.710 | 1.590 | 1.660 | 157,372 | +0.01(+0.91%) |
Aug 28, 2023 | 1.620 | 1.660 | 1.610 | 1.645 | 112,188 | +0.06(+4.11%) |
Aug 25, 2023 | 1.590 | 1.630 | 1.580 | 1.580 | 183,631 | +0.00(+0.00%) |
Aug 24, 2023 | 1.720 | 1.720 | 1.540 | 1.580 | 389,148 | -0.14(-8.14%) |
Aug 23, 2023 | 1.750 | 1.750 | 1.680 | 1.720 | 109,607 | +0.05(+2.99%) |
Aug 22, 2023 | 1.750 | 1.790 | 1.670 | 1.670 | 223,376 | -0.08(-4.57%) |
Aug 21, 2023 | 1.690 | 1.770 | 1.690 | 1.750 | 151,351 | +0.04(+2.34%) |
Aug 18, 2023 | 1.680 | 1.750 | 1.650 | 1.710 | 134,581 | -0.01(-0.58%) |
Aug 17, 2023 | 1.730 | 1.750 | 1.680 | 1.720 | 217,555 | -0.01(-0.58%) |
Aug 16, 2023 | 1.800 | 1.830 | 1.680 | 1.730 | 344,121 | -0.10(-5.46%) |
Aug 15, 2023 | 1.870 | 1.920 | 1.790 | 1.830 | 355,427 | -0.08(-4.19%) |
Aug 14, 2023 | 1.950 | 1.970 | 1.810 | 1.910 | 347,978 | -0.09(-4.50%) |
Aug 11, 2023 | 1.990 | 2.100 | 1.950 | 2.000 | 177,653 | +0.00(+0.00%) |
Aug 10, 2023 | 2.030 | 2.080 | 1.980 | 2.000 | 167,371 | -0.04(-1.96%) |
Aug 09, 2023 | 2.110 | 2.110 | 2.000 | 2.040 | 188,032 | -0.10(-4.67%) |
Aug 08, 2023 | 2.140 | 2.140 | 2.040 | 2.140 | 262,102 | -0.07(-3.17%) |
Aug 07, 2023 | 2.170 | 2.250 | 2.050 | 2.210 | 255,449 | +0.05(+2.31%) |
Aug 04, 2023 | 2.270 | 2.310 | 2.159 | 2.160 | 194,031 | -0.14(-6.09%) |
Aug 03, 2023 | 2.160 | 2.310 | 2.150 | 2.300 | 202,465 | +0.10(+4.55%) |
Aug 02, 2023 | 2.300 | 2.320 | 2.121 | 2.200 | 343,397 | -0.17(-7.17%) |
Aug 01, 2023 | 2.310 | 2.370 | 2.220 | 2.370 | 253,387 | +0.06(+2.60%) |
Jul 31, 2023 | 2.250 | 2.360 | 2.150 | 2.310 | 700,301 | +0.08(+3.59%) |
Jul 28, 2023 | 2.000 | 2.240 | 1.980 | 2.230 | 539,239 | +0.27(+13.78%) |
Jul 27, 2023 | 1.970 | 2.250 | 1.960 | 1.960 | 1,264,614 | -0.04(-2.00%) |
Jul 26, 2023 | 1.940 | 2.000 | 1.900 | 2.000 | 378,724 | +0.08(+4.17%) |
Jul 25, 2023 | 1.990 | 1.990 | 1.920 | 1.920 | 279,513 | -0.06(-3.03%) |
Jul 24, 2023 | 2.000 | 2.020 | 1.920 | 1.980 | 343,873 | -0.02(-1.00%) |
Jul 21, 2023 | 2.090 | 2.110 | 1.960 | 2.000 | 383,381 | -0.08(-3.85%) |
Jul 20, 2023 | 2.150 | 2.195 | 2.040 | 2.080 | 447,014 | -0.04(-1.89%) |
Jul 19, 2023 | 2.040 | 2.230 | 2.040 | 2.120 | 801,726 | +0.11(+5.47%) |
Jul 18, 2023 | 1.970 | 2.090 | 1.970 | 2.010 | 562,422 | +0.02(+1.01%) |
Jul 17, 2023 | 1.970 | 2.100 | 1.920 | 1.990 | 392,997 | +0.05(+2.58%) |
Jul 14, 2023 | 2.010 | 2.080 | 1.910 | 1.940 | 513,587 | -0.08(-3.96%) |
Jul 13, 2023 | 1.950 | 2.040 | 1.940 | 2.020 | 651,892 | +0.09(+4.66%) |
Jul 12, 2023 | 1.980 | 2.070 | 1.930 | 1.930 | 605,143 | +0.02(+1.05%) |
Jul 11, 2023 | 2.000 | 2.040 | 1.840 | 1.910 | 775,651 | -0.02(-1.04%) |
Jul 10, 2023 | 2.040 | 2.068 | 1.880 | 1.930 | 1,777,278 | -0.06(-3.02%) |
Jul 07, 2023 | 2.120 | 2.270 | 1.950 | 1.990 | 1,229,350 | -0.14(-6.35%) |
Jul 06, 2023 | 2.320 | 2.320 | 2.110 | 2.125 | 685,393 | -0.25(-10.71%) |
Jul 05, 2023 | 2.680 | 2.760 | 2.250 | 2.380 | 1,154,591 | -0.39(-14.08%) |