Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.117 | 1.140 | 1.090 | 1.110 | 15,099 | +0.01(+0.92%) |
Sep 28, 2023 | 1.100 | 1.150 | 1.070 | 1.100 | 39,876 | +0.03(+2.80%) |
Sep 27, 2023 | 1.090 | 1.100 | 1.057 | 1.070 | 14,905 | +0.02(+1.90%) |
Sep 26, 2023 | 1.070 | 1.150 | 1.050 | 1.050 | 27,496 | +0.00(+0.00%) |
Sep 25, 2023 | 1.080 | 1.080 | 1.050 | 1.050 | 53,548 | -0.04(-3.67%) |
Sep 22, 2023 | 1.120 | 1.140 | 1.050 | 1.090 | 79,148 | -0.06(-5.22%) |
Sep 21, 2023 | 1.150 | 1.169 | 1.100 | 1.150 | 70,358 | -0.02(-1.71%) |
Sep 20, 2023 | 1.190 | 1.200 | 1.140 | 1.170 | 83,370 | +0.01(+0.86%) |
Sep 19, 2023 | 1.160 | 1.210 | 1.148 | 1.160 | 59,755 | -0.03(-2.52%) |
Sep 18, 2023 | 1.280 | 1.280 | 1.130 | 1.190 | 110,981 | -0.04(-3.25%) |
Sep 15, 2023 | 1.190 | 1.300 | 1.030 | 1.230 | 552,195 | +0.00(+0.00%) |
Sep 14, 2023 | 1.000 | 1.420 | 0.9600 | 1.230 | 3,300,981 | +0.21(+20.59%) |
Sep 13, 2023 | 1.160 | 1.220 | 0.9926 | 1.020 | 76,734 | -0.17(-14.29%) |
Sep 12, 2023 | 1.230 | 1.230 | 1.190 | 1.190 | 9,247 | -0.03(-2.46%) |
Sep 11, 2023 | 1.170 | 1.220 | 1.167 | 1.220 | 24,794 | +0.03(+2.52%) |
Sep 08, 2023 | 1.125 | 1.230 | 1.047 | 1.190 | 35,120 | +0.06(+5.30%) |
Sep 07, 2023 | 1.090 | 1.140 | 0.9700 | 1.130 | 76,744 | +0.04(+3.68%) |
Sep 06, 2023 | 1.110 | 1.110 | 1.090 | 1.090 | 20,268 | +0.00(+0.11%) |
Sep 05, 2023 | 1.170 | 1.190 | 1.000 | 1.089 | 90,951 | -0.08(-6.94%) |
Sep 01, 2023 | 1.160 | 1.245 | 1.150 | 1.170 | 47,833 | +0.00(+0.00%) |
Aug 31, 2023 | 1.180 | 1.240 | 1.130 | 1.170 | 81,261 | -0.01(-0.85%) |
Aug 30, 2023 | 1.160 | 1.240 | 1.130 | 1.180 | 68,033 | +0.07(+6.31%) |
Aug 29, 2023 | 1.230 | 1.230 | 1.110 | 1.110 | 67,335 | -0.17(-13.28%) |
Aug 28, 2023 | 1.100 | 1.280 | 1.100 | 1.280 | 25,028 | +0.18(+16.36%) |
Aug 25, 2023 | 1.100 | 1.125 | 1.080 | 1.100 | 11,237 | -0.02(-1.79%) |
Aug 24, 2023 | 1.065 | 1.120 | 1.065 | 1.120 | 4,650 | +0.02(+1.82%) |
Aug 23, 2023 | 1.170 | 1.208 | 1.050 | 1.100 | 6,884 | +0.00(+0.00%) |
Aug 22, 2023 | 1.170 | 1.220 | 1.100 | 1.100 | 29,226 | -0.05(-4.35%) |
Aug 21, 2023 | 1.070 | 1.222 | 1.070 | 1.150 | 56,914 | +0.05(+4.55%) |
Aug 18, 2023 | 1.190 | 1.190 | 1.090 | 1.100 | 37,554 | -0.02(-1.79%) |
Aug 17, 2023 | 1.080 | 1.170 | 1.080 | 1.120 | 22,752 | +0.06(+5.66%) |
Aug 16, 2023 | 1.140 | 1.180 | 1.050 | 1.060 | 61,293 | -0.09(-7.83%) |
Aug 15, 2023 | 1.300 | 1.640 | 1.100 | 1.150 | 657,463 | -0.10(-8.37%) |
Aug 14, 2023 | 1.250 | 1.392 | 1.180 | 1.255 | 170,693 | -0.05(-3.46%) |
Aug 11, 2023 | 1.200 | 1.300 | 1.200 | 1.300 | 71,326 | -0.04(-2.99%) |
Aug 10, 2023 | 1.190 | 1.360 | 1.190 | 1.340 | 37,148 | +0.16(+13.56%) |
Aug 09, 2023 | 1.190 | 1.207 | 1.151 | 1.180 | 5,918 | +0.02(+1.72%) |
Aug 08, 2023 | 1.130 | 1.180 | 1.130 | 1.160 | 3,017 | +0.02(+1.75%) |
Aug 07, 2023 | 1.160 | 1.235 | 1.137 | 1.140 | 24,747 | -0.01(-0.87%) |
Aug 04, 2023 | 1.190 | 1.200 | 1.150 | 1.150 | 6,973 | -0.02(-1.71%) |
Aug 03, 2023 | 1.150 | 1.200 | 1.150 | 1.170 | 17,667 | -0.01(-0.85%) |
Aug 02, 2023 | 1.250 | 1.250 | 1.170 | 1.180 | 20,259 | -0.05(-4.07%) |
Aug 01, 2023 | 1.220 | 1.250 | 1.210 | 1.230 | 8,248 | -0.01(-0.81%) |
Jul 31, 2023 | 1.280 | 1.290 | 1.200 | 1.240 | 53,615 | -0.02(-1.59%) |
Jul 28, 2023 | 1.240 | 1.290 | 1.210 | 1.260 | 18,001 | -0.03(-2.33%) |
Jul 27, 2023 | 1.250 | 1.290 | 1.240 | 1.290 | 6,889 | +0.00(+0.00%) |
Jul 26, 2023 | 1.250 | 1.300 | 1.220 | 1.290 | 34,302 | -0.02(-1.53%) |
Jul 25, 2023 | 1.360 | 1.370 | 1.272 | 1.310 | 16,548 | +0.01(+0.77%) |
Jul 24, 2023 | 1.370 | 1.370 | 1.300 | 1.300 | 37,059 | -0.05(-3.70%) |
Jul 21, 2023 | 1.350 | 1.380 | 1.325 | 1.350 | 25,823 | -0.03(-2.17%) |
Jul 20, 2023 | 1.370 | 1.390 | 1.350 | 1.380 | 26,019 | -0.05(-3.50%) |
Jul 19, 2023 | 1.400 | 1.430 | 1.400 | 1.430 | 10,929 | +0.01(+0.70%) |
Jul 18, 2023 | 1.450 | 1.450 | 1.360 | 1.420 | 39,804 | +0.03(+2.16%) |
Jul 17, 2023 | 1.470 | 1.470 | 1.350 | 1.390 | 29,975 | +0.03(+2.21%) |
Jul 14, 2023 | 1.370 | 1.420 | 1.330 | 1.360 | 69,917 | +0.00(+0.00%) |
Jul 13, 2023 | 1.350 | 1.380 | 1.330 | 1.360 | 29,364 | +0.02(+1.49%) |
Jul 12, 2023 | 1.350 | 1.415 | 1.320 | 1.340 | 36,659 | -0.01(-0.74%) |
Jul 11, 2023 | 1.440 | 1.450 | 1.310 | 1.350 | 136,175 | -0.08(-5.59%) |
Jul 10, 2023 | 1.500 | 1.570 | 1.420 | 1.430 | 92,263 | -0.09(-5.92%) |
Jul 07, 2023 | 1.460 | 1.520 | 1.460 | 1.520 | 12,440 | +0.07(+4.83%) |
Jul 06, 2023 | 1.474 | 1.595 | 1.420 | 1.450 | 63,554 | +0.00(+0.00%) |
Jul 05, 2023 | 1.470 | 1.510 | 1.382 | 1.450 | 103,605 | -0.03(-2.03%) |