Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.100 | 1.110 | 1.040 | 1.090 | 185,949 | +0.02(+1.87%) |
Sep 28, 2023 | 1.100 | 1.110 | 1.050 | 1.070 | 132,662 | -0.04(-3.60%) |
Sep 27, 2023 | 1.150 | 1.170 | 1.044 | 1.110 | 138,184 | -0.05(-4.31%) |
Sep 26, 2023 | 1.030 | 1.160 | 1.030 | 1.160 | 218,830 | +0.10(+9.43%) |
Sep 25, 2023 | 1.070 | 1.080 | 1.030 | 1.060 | 155,561 | -0.05(-4.50%) |
Sep 22, 2023 | 1.060 | 1.110 | 1.030 | 1.110 | 92,858 | +0.06(+5.71%) |
Sep 21, 2023 | 1.100 | 1.110 | 1.020 | 1.050 | 179,801 | -0.09(-7.89%) |
Sep 20, 2023 | 1.110 | 1.200 | 1.100 | 1.140 | 370,303 | +0.03(+2.70%) |
Sep 19, 2023 | 1.060 | 1.140 | 1.030 | 1.110 | 335,753 | +0.03(+2.78%) |
Sep 18, 2023 | 1.000 | 1.180 | 0.9426 | 1.080 | 345,760 | +0.14(+14.89%) |
Sep 15, 2023 | 1.050 | 1.050 | 0.9300 | 0.9400 | 400,920 | -0.10(-9.62%) |
Sep 14, 2023 | 0.9900 | 1.060 | 0.9682 | 1.040 | 218,337 | +0.04(+4.00%) |
Sep 13, 2023 | 0.9600 | 1.056 | 0.8700 | 1.000 | 479,453 | +0.02(+2.04%) |
Sep 12, 2023 | 1.040 | 1.060 | 0.9800 | 0.9800 | 678,338 | -0.06(-5.77%) |
Sep 11, 2023 | 1.090 | 1.090 | 1.020 | 1.040 | 571,582 | -0.08(-7.14%) |
Sep 08, 2023 | 1.140 | 1.140 | 1.060 | 1.120 | 261,498 | -0.03(-2.61%) |
Sep 07, 2023 | 1.150 | 1.170 | 1.045 | 1.150 | 720,626 | -0.03(-2.54%) |
Sep 06, 2023 | 1.300 | 1.330 | 1.150 | 1.180 | 401,659 | -0.03(-2.48%) |
Sep 05, 2023 | 1.230 | 1.250 | 1.180 | 1.210 | 301,571 | -0.02(-1.63%) |
Sep 01, 2023 | 1.290 | 1.310 | 1.220 | 1.230 | 155,093 | -0.04(-3.15%) |
Aug 31, 2023 | 1.340 | 1.340 | 1.270 | 1.270 | 146,295 | -0.04(-3.05%) |
Aug 30, 2023 | 1.390 | 1.430 | 1.310 | 1.310 | 135,676 | -0.06(-4.38%) |
Aug 29, 2023 | 1.300 | 1.399 | 1.288 | 1.370 | 330,228 | +0.13(+10.48%) |
Aug 28, 2023 | 1.270 | 1.300 | 1.220 | 1.240 | 333,344 | -0.05(-3.88%) |
Aug 25, 2023 | 1.290 | 1.335 | 1.250 | 1.290 | 151,496 | +0.02(+1.57%) |
Aug 24, 2023 | 1.340 | 1.370 | 1.270 | 1.270 | 182,463 | -0.08(-5.93%) |
Aug 23, 2023 | 1.370 | 1.400 | 1.345 | 1.350 | 186,645 | -0.01(-0.74%) |
Aug 22, 2023 | 1.410 | 1.410 | 1.350 | 1.360 | 104,279 | +0.00(+0.00%) |
Aug 21, 2023 | 1.400 | 1.435 | 1.320 | 1.360 | 153,012 | -0.04(-2.86%) |
Aug 18, 2023 | 1.470 | 1.520 | 1.390 | 1.400 | 182,720 | -0.07(-4.76%) |
Aug 17, 2023 | 1.490 | 1.540 | 1.430 | 1.470 | 161,018 | +0.00(+0.00%) |
Aug 16, 2023 | 1.530 | 1.580 | 1.450 | 1.470 | 240,912 | -0.07(-4.55%) |
Aug 15, 2023 | 1.630 | 1.630 | 1.520 | 1.540 | 235,867 | -0.12(-7.23%) |
Aug 14, 2023 | 1.630 | 1.685 | 1.580 | 1.660 | 227,286 | +0.02(+1.22%) |
Aug 11, 2023 | 1.560 | 1.680 | 1.560 | 1.640 | 246,946 | +0.05(+3.14%) |
Aug 10, 2023 | 1.590 | 1.630 | 1.560 | 1.590 | 151,756 | +0.03(+1.92%) |
Aug 09, 2023 | 1.610 | 1.670 | 1.555 | 1.560 | 357,764 | -0.05(-3.11%) |
Aug 08, 2023 | 1.570 | 1.630 | 1.500 | 1.610 | 364,288 | +0.03(+1.90%) |
Aug 07, 2023 | 1.680 | 1.680 | 1.580 | 1.580 | 304,897 | -0.06(-3.66%) |
Aug 04, 2023 | 1.650 | 1.730 | 1.530 | 1.640 | 621,473 | +0.00(+0.00%) |
Aug 03, 2023 | 1.550 | 1.705 | 1.510 | 1.640 | 1,204,896 | +0.11(+7.19%) |
Aug 02, 2023 | 1.480 | 1.540 | 1.370 | 1.530 | 535,422 | +0.05(+3.38%) |
Aug 01, 2023 | 1.380 | 1.500 | 1.340 | 1.480 | 574,630 | +0.01(+0.68%) |
Jul 31, 2023 | 1.420 | 1.540 | 1.320 | 1.470 | 4,064,091 | +0.22(+17.60%) |
Jul 28, 2023 | 1.280 | 1.280 | 1.210 | 1.250 | 745,240 | -0.01(-0.79%) |
Jul 27, 2023 | 1.280 | 1.320 | 1.240 | 1.260 | 315,613 | -0.02(-1.56%) |
Jul 26, 2023 | 1.390 | 1.430 | 1.245 | 1.280 | 562,288 | -0.08(-5.88%) |
Jul 25, 2023 | 1.280 | 1.380 | 1.270 | 1.360 | 428,640 | +0.07(+5.43%) |
Jul 24, 2023 | 1.280 | 1.340 | 1.260 | 1.290 | 325,857 | -0.03(-2.27%) |
Jul 21, 2023 | 1.210 | 1.345 | 1.210 | 1.320 | 722,680 | +0.08(+6.45%) |
Jul 20, 2023 | 1.240 | 1.250 | 1.180 | 1.240 | 278,956 | +0.01(+0.81%) |
Jul 19, 2023 | 1.220 | 1.288 | 1.210 | 1.230 | 278,372 | +0.01(+0.82%) |
Jul 18, 2023 | 1.250 | 1.320 | 1.212 | 1.220 | 497,668 | -0.05(-3.94%) |
Jul 17, 2023 | 1.600 | 1.600 | 1.250 | 1.270 | 1,154,911 | -0.32(-20.13%) |
Jul 14, 2023 | 1.510 | 1.670 | 1.385 | 1.590 | 991,630 | +0.05(+3.25%) |
Jul 13, 2023 | 1.650 | 1.660 | 1.400 | 1.540 | 888,843 | -0.12(-7.23%) |
Jul 12, 2023 | 1.720 | 1.780 | 1.630 | 1.660 | 420,721 | +0.03(+1.84%) |
Jul 11, 2023 | 1.740 | 1.780 | 1.555 | 1.630 | 774,543 | -0.15(-8.43%) |
Jul 10, 2023 | 2.030 | 2.140 | 1.750 | 1.780 | 978,034 | -0.26(-12.75%) |
Jul 07, 2023 | 2.020 | 2.150 | 1.950 | 2.040 | 1,363,347 | -0.02(-0.97%) |
Jul 06, 2023 | 1.610 | 2.240 | 1.610 | 2.060 | 5,666,164 | +0.42(+25.61%) |
Jul 05, 2023 | 1.590 | 1.730 | 1.450 | 1.640 | 1,368,646 | +0.02(+1.23%) |