Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.370 | 1.450 | 1.315 | 1.370 | 979,107 | +0.03(+2.24%) |
Sep 28, 2023 | 1.180 | 1.400 | 1.180 | 1.340 | 869,125 | +0.13(+10.74%) |
Sep 27, 2023 | 1.120 | 1.220 | 1.095 | 1.210 | 634,908 | +0.10(+9.01%) |
Sep 26, 2023 | 1.140 | 1.230 | 1.100 | 1.110 | 594,287 | -0.08(-6.72%) |
Sep 25, 2023 | 1.130 | 1.205 | 1.180 | 1.190 | 977,277 | +0.02(+1.71%) |
Sep 22, 2023 | 1.170 | 1.210 | 1.150 | 1.170 | 800,793 | -0.02(-1.68%) |
Sep 21, 2023 | 1.170 | 1.210 | 1.130 | 1.190 | 294,145 | +0.00(+0.00%) |
Sep 20, 2023 | 1.220 | 1.255 | 1.170 | 1.190 | 294,541 | -0.02(-1.65%) |
Sep 19, 2023 | 1.190 | 1.280 | 1.190 | 1.210 | 997,633 | -0.01(-0.82%) |
Sep 18, 2023 | 1.200 | 1.220 | 1.150 | 1.220 | 1,230,773 | +0.06(+5.17%) |
Sep 15, 2023 | 1.150 | 1.190 | 1.150 | 1.160 | 1,140,067 | +0.01(+0.87%) |
Sep 14, 2023 | 1.160 | 1.200 | 1.120 | 1.150 | 1,413,986 | -0.01(-0.86%) |
Sep 13, 2023 | 1.100 | 1.208 | 1.097 | 1.160 | 627,720 | +0.04(+3.57%) |
Sep 12, 2023 | 1.100 | 1.135 | 1.100 | 1.120 | 407,914 | +0.01(+0.90%) |
Sep 11, 2023 | 1.100 | 1.130 | 1.075 | 1.110 | 258,928 | +0.00(+0.00%) |
Sep 08, 2023 | 1.140 | 1.140 | 1.091 | 1.110 | 276,023 | +0.00(+0.00%) |
Sep 07, 2023 | 1.100 | 1.140 | 1.090 | 1.110 | 445,758 | -0.02(-1.77%) |
Sep 06, 2023 | 1.110 | 1.180 | 1.105 | 1.130 | 812,296 | -0.02(-1.74%) |
Sep 05, 2023 | 1.130 | 1.185 | 1.130 | 1.150 | 730,220 | +0.01(+0.88%) |
Sep 01, 2023 | 1.190 | 1.205 | 1.110 | 1.140 | 471,304 | -0.02(-1.72%) |
Aug 31, 2023 | 1.140 | 1.230 | 1.140 | 1.160 | 442,232 | -0.03(-2.52%) |
Aug 30, 2023 | 1.080 | 1.205 | 1.080 | 1.190 | 905,975 | +0.11(+10.19%) |
Aug 29, 2023 | 1.050 | 1.155 | 1.035 | 1.080 | 1,180,365 | +0.03(+2.86%) |
Aug 28, 2023 | 1.150 | 1.150 | 1.050 | 1.050 | 1,009,652 | -0.08(-7.08%) |
Aug 25, 2023 | 1.090 | 1.140 | 1.070 | 1.130 | 823,765 | +0.04(+3.67%) |
Aug 24, 2023 | 1.140 | 1.140 | 1.080 | 1.090 | 947,328 | -0.06(-5.22%) |
Aug 23, 2023 | 1.200 | 1.228 | 1.150 | 1.150 | 658,364 | -0.05(-4.17%) |
Aug 22, 2023 | 1.200 | 1.250 | 1.190 | 1.200 | 981,868 | +0.00(+0.00%) |
Aug 21, 2023 | 1.190 | 1.225 | 1.161 | 1.200 | 819,217 | +0.00(+0.00%) |
Aug 18, 2023 | 1.170 | 1.270 | 1.155 | 1.200 | 643,100 | -0.05(-4.00%) |
Aug 17, 2023 | 1.290 | 1.290 | 1.153 | 1.250 | 1,192,151 | +0.00(+0.00%) |
Aug 16, 2023 | 1.300 | 1.350 | 1.250 | 1.250 | 331,720 | -0.09(-6.72%) |
Aug 15, 2023 | 1.300 | 1.380 | 1.300 | 1.340 | 727,906 | -0.01(-0.74%) |
Aug 14, 2023 | 1.480 | 1.480 | 1.290 | 1.350 | 975,634 | -0.15(-10.00%) |
Aug 11, 2023 | 1.400 | 1.650 | 1.387 | 1.500 | 1,735,367 | +0.07(+4.90%) |
Aug 10, 2023 | 1.410 | 1.710 | 1.350 | 1.430 | 5,644,583 | +0.21(+17.21%) |
Aug 09, 2023 | 1.260 | 1.260 | 1.180 | 1.220 | 817,835 | -0.04(-3.17%) |
Aug 08, 2023 | 1.240 | 1.310 | 1.220 | 1.260 | 424,918 | -0.03(-2.33%) |
Aug 07, 2023 | 1.350 | 1.350 | 1.220 | 1.290 | 665,908 | -0.03(-2.27%) |
Aug 04, 2023 | 1.290 | 1.440 | 1.290 | 1.320 | 972,599 | +0.02(+1.54%) |
Aug 03, 2023 | 1.320 | 1.370 | 1.290 | 1.300 | 614,170 | -0.03(-2.26%) |
Aug 02, 2023 | 1.310 | 1.340 | 1.260 | 1.330 | 1,037,433 | -0.03(-2.21%) |
Aug 01, 2023 | 1.340 | 1.390 | 1.280 | 1.360 | 572,927 | +0.04(+3.03%) |
Jul 31, 2023 | 1.310 | 1.370 | 1.280 | 1.320 | 557,949 | +0.01(+0.76%) |
Jul 28, 2023 | 1.220 | 1.330 | 1.220 | 1.310 | 435,034 | +0.11(+9.17%) |
Jul 27, 2023 | 1.270 | 1.320 | 1.200 | 1.200 | 486,025 | -0.07(-5.51%) |
Jul 26, 2023 | 1.300 | 1.345 | 1.250 | 1.270 | 482,886 | -0.03(-2.31%) |
Jul 25, 2023 | 1.250 | 1.345 | 1.250 | 1.300 | 457,319 | +0.03(+2.36%) |
Jul 24, 2023 | 1.300 | 1.340 | 1.210 | 1.270 | 692,941 | -0.03(-2.31%) |
Jul 21, 2023 | 1.350 | 1.365 | 1.270 | 1.300 | 1,228,486 | +0.00(+0.00%) |
Jul 20, 2023 | 1.400 | 1.405 | 1.260 | 1.300 | 928,579 | -0.09(-6.47%) |
Jul 19, 2023 | 1.470 | 1.530 | 1.345 | 1.390 | 1,244,923 | -0.07(-4.79%) |
Jul 18, 2023 | 1.330 | 1.465 | 1.310 | 1.460 | 1,516,416 | +0.16(+12.31%) |
Jul 17, 2023 | 1.200 | 1.325 | 1.170 | 1.300 | 729,683 | +0.10(+8.33%) |
Jul 14, 2023 | 1.250 | 1.320 | 1.189 | 1.200 | 1,005,423 | -0.04(-3.23%) |
Jul 13, 2023 | 1.240 | 1.540 | 1.210 | 1.240 | 3,827,019 | -0.01(-0.80%) |
Jul 12, 2023 | 1.120 | 1.250 | 1.120 | 1.250 | 1,336,970 | +0.18(+16.82%) |
Jul 11, 2023 | 1.050 | 1.100 | 1.020 | 1.070 | 626,406 | +0.01(+0.94%) |
Jul 10, 2023 | 0.9800 | 1.070 | 0.9600 | 1.060 | 497,967 | +0.07(+6.92%) |
Jul 07, 2023 | 0.9600 | 1.030 | 0.9265 | 0.9914 | 708,854 | +0.03(+3.27%) |
Jul 06, 2023 | 1.070 | 1.070 | 0.9401 | 0.9600 | 1,020,142 | -0.10(-9.43%) |
Jul 05, 2023 | 1.060 | 1.120 | 1.010 | 1.060 | 1,044,108 | +0.00(+0.00%) |