Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.400 | 1.460 | 1.380 | 1.450 | 209,792 | +0.03(+2.11%) |
Oct 30, 2023 | 1.450 | 1.480 | 1.400 | 1.420 | 185,268 | +0.00(+0.00%) |
Oct 27, 2023 | 1.440 | 1.480 | 1.370 | 1.420 | 274,758 | -0.03(-2.07%) |
Oct 26, 2023 | 1.390 | 1.480 | 1.380 | 1.450 | 228,565 | +0.05(+3.57%) |
Oct 25, 2023 | 1.430 | 1.450 | 1.395 | 1.400 | 242,440 | -0.05(-3.45%) |
Oct 24, 2023 | 1.600 | 1.620 | 1.450 | 1.450 | 368,209 | -0.11(-7.05%) |
Oct 23, 2023 | 1.700 | 1.700 | 1.525 | 1.560 | 407,413 | -0.14(-8.24%) |
Oct 20, 2023 | 1.640 | 1.730 | 1.555 | 1.700 | 540,485 | +0.10(+6.25%) |
Oct 19, 2023 | 1.530 | 1.640 | 1.510 | 1.600 | 608,133 | +0.03(+1.91%) |
Oct 18, 2023 | 1.630 | 1.650 | 1.560 | 1.570 | 382,204 | -0.08(-5.14%) |
Oct 17, 2023 | 1.660 | 1.720 | 1.580 | 1.655 | 538,223 | -0.07(-4.06%) |
Oct 16, 2023 | 1.690 | 1.740 | 1.605 | 1.725 | 425,862 | +0.02(+0.88%) |
Oct 13, 2023 | 1.660 | 1.765 | 1.550 | 1.710 | 336,203 | +0.05(+3.01%) |
Oct 12, 2023 | 1.800 | 1.841 | 1.525 | 1.660 | 846,009 | -0.13(-7.26%) |
Oct 11, 2023 | 1.860 | 1.880 | 1.770 | 1.790 | 313,970 | -0.07(-3.76%) |
Oct 10, 2023 | 1.770 | 1.900 | 1.750 | 1.860 | 378,339 | +0.09(+5.08%) |
Oct 09, 2023 | 1.730 | 1.770 | 1.650 | 1.770 | 290,688 | +0.04(+2.31%) |
Oct 06, 2023 | 1.790 | 1.800 | 1.679 | 1.730 | 296,818 | -0.04(-2.26%) |
Oct 05, 2023 | 1.690 | 1.810 | 1.605 | 1.770 | 484,871 | +0.12(+7.60%) |
Oct 04, 2023 | 1.630 | 1.655 | 1.530 | 1.645 | 1,162,216 | +0.03(+2.17%) |
Oct 03, 2023 | 1.680 | 1.690 | 1.585 | 1.610 | 632,589 | -0.07(-4.17%) |
Oct 02, 2023 | 1.810 | 1.840 | 1.660 | 1.680 | 515,670 | -0.12(-6.67%) |
Sep 29, 2023 | 1.900 | 1.920 | 1.780 | 1.800 | 420,419 | -0.04(-2.17%) |
Sep 28, 2023 | 1.970 | 1.970 | 1.820 | 1.840 | 388,175 | -0.12(-6.12%) |
Sep 27, 2023 | 2.060 | 2.075 | 1.930 | 1.960 | 284,740 | -0.08(-3.92%) |
Sep 26, 2023 | 2.050 | 2.160 | 2.020 | 2.040 | 274,835 | +0.00(+0.00%) |
Sep 25, 2023 | 1.950 | 2.050 | 1.965 | 2.040 | 494,598 | +0.09(+4.62%) |
Sep 22, 2023 | 2.000 | 2.020 | 1.950 | 1.950 | 483,607 | -0.04(-2.01%) |
Sep 21, 2023 | 2.080 | 2.080 | 1.955 | 1.990 | 517,787 | -0.10(-4.78%) |
Sep 20, 2023 | 2.100 | 2.140 | 2.070 | 2.090 | 401,014 | -0.01(-0.48%) |
Sep 19, 2023 | 2.140 | 2.160 | 2.070 | 2.100 | 304,650 | -0.04(-1.87%) |
Sep 18, 2023 | 2.180 | 2.190 | 2.070 | 2.140 | 723,151 | -0.03(-1.38%) |
Sep 15, 2023 | 2.220 | 2.260 | 2.170 | 2.170 | 883,922 | -0.04(-1.81%) |
Sep 14, 2023 | 2.170 | 2.255 | 2.170 | 2.210 | 548,565 | +0.06(+2.79%) |
Sep 13, 2023 | 2.160 | 2.190 | 2.100 | 2.150 | 662,960 | -0.02(-0.92%) |
Sep 12, 2023 | 2.220 | 2.340 | 2.140 | 2.170 | 773,291 | -0.05(-2.25%) |
Sep 11, 2023 | 2.100 | 2.250 | 2.060 | 2.220 | 1,002,457 | +0.12(+5.46%) |
Sep 08, 2023 | 2.150 | 2.170 | 2.030 | 2.105 | 379,263 | -0.06(-2.55%) |
Sep 07, 2023 | 2.320 | 2.340 | 2.075 | 2.160 | 874,344 | -0.05(-2.26%) |
Sep 06, 2023 | 2.260 | 2.330 | 2.150 | 2.210 | 572,711 | -0.05(-2.21%) |
Sep 05, 2023 | 2.390 | 2.430 | 2.250 | 2.260 | 349,747 | -0.14(-5.83%) |
Sep 01, 2023 | 2.240 | 2.470 | 2.220 | 2.400 | 676,409 | +0.20(+9.09%) |
Aug 31, 2023 | 2.250 | 2.330 | 2.180 | 2.200 | 468,549 | -0.05(-2.22%) |
Aug 30, 2023 | 2.280 | 2.310 | 2.225 | 2.250 | 418,768 | -0.02(-0.88%) |
Aug 29, 2023 | 2.370 | 2.380 | 2.260 | 2.270 | 583,261 | -0.10(-4.22%) |
Aug 28, 2023 | 2.300 | 2.400 | 2.270 | 2.370 | 645,201 | +0.10(+4.41%) |
Aug 25, 2023 | 2.300 | 2.365 | 2.220 | 2.270 | 698,823 | +0.01(+0.44%) |
Aug 24, 2023 | 2.370 | 2.370 | 2.230 | 2.260 | 655,081 | -0.11(-4.64%) |
Aug 23, 2023 | 2.370 | 2.430 | 2.320 | 2.370 | 566,129 | +0.03(+1.28%) |
Aug 22, 2023 | 2.380 | 2.399 | 2.240 | 2.340 | 796,055 | -0.03(-1.27%) |
Aug 21, 2023 | 2.500 | 2.500 | 2.350 | 2.370 | 1,073,081 | -0.12(-4.82%) |
Aug 18, 2023 | 2.550 | 2.600 | 2.470 | 2.490 | 544,322 | -0.10(-3.86%) |
Aug 17, 2023 | 2.580 | 2.660 | 2.450 | 2.590 | 583,652 | +0.00(+0.00%) |
Aug 16, 2023 | 2.660 | 2.710 | 2.510 | 2.590 | 760,556 | -0.12(-4.43%) |
Aug 15, 2023 | 2.850 | 2.960 | 2.600 | 2.710 | 1,053,622 | -0.30(-9.97%) |
Aug 14, 2023 | 3.160 | 3.230 | 2.940 | 3.010 | 703,260 | -0.22(-6.81%) |
Aug 11, 2023 | 3.110 | 3.460 | 3.075 | 3.230 | 844,403 | +0.06(+1.89%) |
Aug 10, 2023 | 2.950 | 3.215 | 2.890 | 3.170 | 845,815 | +0.24(+8.19%) |
Aug 09, 2023 | 2.920 | 3.040 | 2.870 | 2.930 | 670,035 | -0.07(-2.33%) |
Aug 08, 2023 | 2.980 | 3.040 | 2.890 | 3.000 | 1,049,957 | -0.03(-0.99%) |
Aug 07, 2023 | 3.200 | 3.220 | 3.000 | 3.030 | 645,834 | -0.23(-7.06%) |
Aug 04, 2023 | 3.270 | 3.320 | 3.209 | 3.260 | 647,504 | +0.00(+0.00%) |
Aug 03, 2023 | 3.160 | 3.320 | 3.120 | 3.260 | 1,196,721 | +0.10(+3.16%) |
Aug 02, 2023 | 2.970 | 3.180 | 2.970 | 3.160 | 1,010,980 | +0.16(+5.33%) |