Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.399 | 1.403 | 1.371 | 1.378 | 1,625,728 | -0.02(-1.37%) |
Sep 28, 2023 | 1.437 | 1.458 | 1.397 | 1.397 | 1,710,246 | -0.04(-2.92%) |
Sep 27, 2023 | 1.416 | 1.441 | 1.409 | 1.439 | 1,506,692 | +0.03(+2.03%) |
Sep 26, 2023 | 1.453 | 1.468 | 1.401 | 1.411 | 1,661,458 | -0.05(-3.66%) |
Sep 25, 2023 | 1.445 | 1.469 | 1.457 | 1.464 | 1,237,945 | +0.02(+1.19%) |
Sep 22, 2023 | 1.451 | 1.460 | 1.422 | 1.447 | 1,433,317 | +0.01(+0.66%) |
Sep 21, 2023 | 1.491 | 1.497 | 1.437 | 1.437 | 1,605,137 | -0.06(-3.96%) |
Sep 20, 2023 | 1.522 | 1.531 | 1.495 | 1.497 | 1,070,583 | -0.02(-1.14%) |
Sep 19, 2023 | 1.504 | 1.522 | 1.495 | 1.514 | 1,000,315 | +0.01(+0.64%) |
Sep 18, 2023 | 1.543 | 1.543 | 1.491 | 1.504 | 1,272,776 | -0.04(-2.72%) |
Sep 15, 2023 | 1.577 | 1.588 | 1.543 | 1.546 | 2,979,685 | -0.04(-2.53%) |
Sep 14, 2023 | 1.585 | 1.606 | 1.577 | 1.587 | 1,220,117 | +0.01(+0.61%) |
Sep 13, 2023 | 1.590 | 1.590 | 1.563 | 1.577 | 915,346 | -0.01(-0.36%) |
Sep 12, 2023 | 1.556 | 1.585 | 1.541 | 1.583 | 1,210,533 | +0.03(+1.97%) |
Sep 11, 2023 | 1.545 | 1.556 | 1.529 | 1.552 | 1,340,873 | +0.01(+0.87%) |
Sep 08, 2023 | 1.613 | 1.617 | 1.537 | 1.539 | 1,599,743 | -0.06(-3.94%) |
Sep 07, 2023 | 1.585 | 1.629 | 1.567 | 1.602 | 3,295,410 | +0.04(+2.44%) |
Sep 06, 2023 | 1.533 | 1.565 | 1.529 | 1.564 | 1,881,417 | +0.03(+2.12%) |
Sep 05, 2023 | 1.537 | 1.560 | 1.516 | 1.531 | 2,031,375 | -0.02(-1.11%) |
Sep 01, 2023 | 1.520 | 1.556 | 1.518 | 1.548 | 1,143,273 | +0.04(+2.66%) |
Aug 31, 2023 | 1.485 | 1.513 | 1.481 | 1.508 | 2,197,597 | +0.03(+2.07%) |
Aug 30, 2023 | 1.491 | 1.501 | 1.471 | 1.478 | 2,354,298 | -0.02(-1.40%) |
Aug 29, 2023 | 1.602 | 1.602 | 1.493 | 1.499 | 2,474,819 | -0.10(-6.22%) |
Aug 28, 2023 | 1.592 | 1.638 | 1.587 | 1.598 | 1,827,905 | +0.01(+0.36%) |
Aug 25, 2023 | 1.606 | 1.625 | 1.586 | 1.592 | 1,175,420 | +0.00(+0.00%) |
Aug 24, 2023 | 1.560 | 1.616 | 1.560 | 1.592 | 1,543,527 | +0.02(+1.21%) |
Aug 23, 2023 | 1.541 | 1.585 | 1.541 | 1.573 | 1,245,029 | +0.04(+2.36%) |
Aug 22, 2023 | 1.552 | 1.573 | 1.536 | 1.537 | 1,301,962 | -0.02(-1.11%) |
Aug 21, 2023 | 1.615 | 1.617 | 1.543 | 1.554 | 1,653,088 | -0.06(-3.90%) |
Aug 18, 2023 | 1.581 | 1.641 | 1.577 | 1.617 | 1,609,793 | +0.02(+1.44%) |
Aug 17, 2023 | 1.604 | 1.628 | 1.590 | 1.594 | 1,663,278 | -0.00(-0.12%) |
Aug 16, 2023 | 1.617 | 1.652 | 1.596 | 1.596 | 1,206,212 | -0.02(-1.18%) |
Aug 15, 2023 | 1.621 | 1.627 | 1.611 | 1.615 | 1,197,298 | -0.02(-1.05%) |
Aug 14, 2023 | 1.665 | 1.671 | 1.632 | 1.632 | 1,202,482 | -0.05(-2.73%) |
Aug 11, 2023 | 1.610 | 1.688 | 1.610 | 1.678 | 1,474,729 | +0.06(+3.78%) |
Aug 10, 2023 | 1.636 | 1.650 | 1.617 | 1.617 | 988,701 | -0.02(-1.05%) |
Aug 09, 2023 | 1.627 | 1.652 | 1.619 | 1.634 | 1,418,564 | +0.00(+0.00%) |
Aug 08, 2023 | 1.653 | 1.657 | 1.590 | 1.634 | 1,942,185 | -0.04(-2.17%) |
Aug 07, 2023 | 1.629 | 1.707 | 1.627 | 1.671 | 1,498,715 | +0.04(+2.58%) |
Aug 04, 2023 | 1.634 | 1.652 | 1.622 | 1.629 | 1,885,126 | +0.01(+0.59%) |
Aug 03, 2023 | 1.545 | 1.686 | 1.541 | 1.619 | 1,691,497 | -0.06(-3.42%) |
Aug 02, 2023 | 1.636 | 1.695 | 1.623 | 1.676 | 1,560,555 | +0.03(+1.74%) |
Aug 01, 2023 | 1.671 | 1.682 | 1.632 | 1.648 | 1,331,844 | -0.02(-1.37%) |
Jul 31, 2023 | 1.667 | 1.711 | 1.667 | 1.671 | 1,227,661 | +0.01(+0.46%) |
Jul 28, 2023 | 1.713 | 1.726 | 1.663 | 1.663 | 928,195 | -0.03(-2.03%) |
Jul 27, 2023 | 1.720 | 1.732 | 1.692 | 1.697 | 1,259,572 | -0.02(-1.33%) |
Jul 26, 2023 | 1.669 | 1.720 | 1.669 | 1.720 | 1,250,747 | +0.06(+3.45%) |
Jul 25, 2023 | 1.667 | 1.686 | 1.655 | 1.663 | 655,137 | -0.01(-0.68%) |
Jul 24, 2023 | 1.640 | 1.675 | 1.627 | 1.675 | 964,731 | +0.03(+1.74%) |
Jul 21, 2023 | 1.684 | 1.697 | 1.640 | 1.646 | 1,108,803 | -0.03(-1.60%) |
Jul 20, 2023 | 1.676 | 1.678 | 1.638 | 1.673 | 963,601 | +0.01(+0.46%) |
Jul 19, 2023 | 1.669 | 1.686 | 1.650 | 1.665 | 1,290,333 | +0.00(+0.23%) |
Jul 18, 2023 | 1.650 | 1.688 | 1.650 | 1.661 | 683,020 | +0.02(+1.16%) |
Jul 17, 2023 | 1.604 | 1.655 | 1.594 | 1.642 | 1,575,459 | +0.04(+2.38%) |
Jul 14, 2023 | 1.634 | 1.644 | 1.594 | 1.604 | 2,769,482 | -0.03(-1.87%) |
Jul 13, 2023 | 1.653 | 1.679 | 1.632 | 1.634 | 1,547,199 | -0.02(-1.16%) |
Jul 12, 2023 | 1.720 | 1.726 | 1.650 | 1.653 | 940,938 | -0.04(-2.59%) |
Jul 11, 2023 | 1.678 | 1.707 | 1.669 | 1.697 | 990,825 | +0.02(+1.49%) |
Jul 10, 2023 | 1.692 | 1.727 | 1.664 | 1.673 | 1,388,327 | -0.02(-1.35%) |
Jul 07, 2023 | 1.636 | 1.699 | 1.636 | 1.696 | 915,974 | +0.05(+2.90%) |
Jul 06, 2023 | 1.627 | 1.663 | 1.611 | 1.648 | 1,355,861 | +0.00(+0.12%) |
Jul 05, 2023 | 1.692 | 1.692 | 1.642 | 1.646 | 1,082,542 | -0.06(-3.48%) |