Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.480 | 1.525 | 1.430 | 1.450 | 37,319 | -0.01(-0.68%) |
Sep 28, 2023 | 1.430 | 1.500 | 1.375 | 1.460 | 76,906 | +0.08(+5.80%) |
Sep 27, 2023 | 1.430 | 1.430 | 1.370 | 1.380 | 21,540 | -0.01(-0.72%) |
Sep 26, 2023 | 1.440 | 1.440 | 1.350 | 1.390 | 6,311 | -0.03(-2.11%) |
Sep 25, 2023 | 1.380 | 1.440 | 1.420 | 1.420 | 38,748 | +0.02(+1.43%) |
Sep 22, 2023 | 1.380 | 1.429 | 1.365 | 1.400 | 13,712 | -0.01(-0.36%) |
Sep 21, 2023 | 1.380 | 1.430 | 1.370 | 1.405 | 52,423 | -0.01(-1.06%) |
Sep 20, 2023 | 1.420 | 1.450 | 1.385 | 1.420 | 43,231 | -0.02(-1.39%) |
Sep 19, 2023 | 1.610 | 1.610 | 1.400 | 1.440 | 28,811 | -0.11(-7.10%) |
Sep 18, 2023 | 1.700 | 1.720 | 1.490 | 1.550 | 78,301 | -0.12(-7.19%) |
Sep 15, 2023 | 1.590 | 1.670 | 1.420 | 1.670 | 289,101 | -0.08(-4.57%) |
Sep 14, 2023 | 1.700 | 1.770 | 1.680 | 1.750 | 105,941 | +0.05(+2.94%) |
Sep 13, 2023 | 1.670 | 1.740 | 1.660 | 1.700 | 21,245 | +0.02(+1.19%) |
Sep 12, 2023 | 1.680 | 1.735 | 1.670 | 1.680 | 42,346 | -0.02(-1.18%) |
Sep 11, 2023 | 1.700 | 1.750 | 1.670 | 1.700 | 26,312 | +0.04(+2.41%) |
Sep 08, 2023 | 1.690 | 1.740 | 1.650 | 1.660 | 18,698 | -0.05(-2.64%) |
Sep 07, 2023 | 1.730 | 1.735 | 1.660 | 1.705 | 16,918 | +0.03(+1.49%) |
Sep 06, 2023 | 1.680 | 1.710 | 1.630 | 1.680 | 22,177 | +0.00(+0.00%) |
Sep 05, 2023 | 1.790 | 1.790 | 1.680 | 1.680 | 43,510 | -0.07(-4.00%) |
Sep 01, 2023 | 1.770 | 1.810 | 1.750 | 1.750 | 41,894 | -0.02(-1.13%) |
Aug 31, 2023 | 1.770 | 1.850 | 1.710 | 1.770 | 178,013 | +0.05(+2.91%) |
Aug 30, 2023 | 1.560 | 1.780 | 1.550 | 1.720 | 84,387 | +0.15(+9.55%) |
Aug 29, 2023 | 1.600 | 1.630 | 1.570 | 1.570 | 17,660 | -0.05(-3.09%) |
Aug 28, 2023 | 1.590 | 1.620 | 1.580 | 1.620 | 20,478 | +0.00(+0.00%) |
Aug 25, 2023 | 1.590 | 1.640 | 1.580 | 1.620 | 84,666 | +0.02(+0.93%) |
Aug 24, 2023 | 1.570 | 1.610 | 1.570 | 1.605 | 9,428 | +0.02(+1.58%) |
Aug 23, 2023 | 1.630 | 1.650 | 1.550 | 1.580 | 26,451 | -0.04(-2.47%) |
Aug 22, 2023 | 1.610 | 1.630 | 1.584 | 1.620 | 8,654 | +0.01(+0.62%) |
Aug 21, 2023 | 1.620 | 1.640 | 1.580 | 1.610 | 18,210 | +0.02(+1.26%) |
Aug 18, 2023 | 1.570 | 1.640 | 1.570 | 1.590 | 22,320 | +0.00(+0.00%) |
Aug 17, 2023 | 1.610 | 1.680 | 1.590 | 1.590 | 26,663 | -0.01(-0.63%) |
Aug 16, 2023 | 1.600 | 1.655 | 1.600 | 1.600 | 63,250 | +0.03(+1.91%) |
Aug 15, 2023 | 1.670 | 1.680 | 1.560 | 1.570 | 47,451 | -0.07(-4.27%) |
Aug 14, 2023 | 1.630 | 1.680 | 1.610 | 1.640 | 68,632 | -0.01(-0.61%) |
Aug 11, 2023 | 1.650 | 1.720 | 1.650 | 1.650 | 29,044 | -0.01(-0.60%) |
Aug 10, 2023 | 1.610 | 1.700 | 1.610 | 1.660 | 19,684 | +0.01(+0.61%) |
Aug 09, 2023 | 1.700 | 1.720 | 1.614 | 1.650 | 39,727 | -0.07(-4.07%) |
Aug 08, 2023 | 1.730 | 1.770 | 1.710 | 1.720 | 27,464 | -0.02(-1.15%) |
Aug 07, 2023 | 1.800 | 1.800 | 1.740 | 1.740 | 39,601 | -0.06(-3.33%) |
Aug 04, 2023 | 1.730 | 1.850 | 1.730 | 1.800 | 33,900 | -0.02(-1.10%) |
Aug 03, 2023 | 1.820 | 1.830 | 1.720 | 1.820 | 59,367 | -0.01(-0.55%) |
Aug 02, 2023 | 1.800 | 1.865 | 1.790 | 1.830 | 34,912 | +0.00(+0.00%) |
Aug 01, 2023 | 1.770 | 1.850 | 1.770 | 1.830 | 81,546 | +0.04(+2.23%) |
Jul 31, 2023 | 1.860 | 1.890 | 1.760 | 1.790 | 104,092 | -0.07(-3.76%) |
Jul 28, 2023 | 1.790 | 1.900 | 1.790 | 1.860 | 141,787 | +0.06(+3.33%) |
Jul 27, 2023 | 1.740 | 1.850 | 1.700 | 1.800 | 104,679 | +0.04(+2.27%) |
Jul 26, 2023 | 1.820 | 1.870 | 1.690 | 1.760 | 139,271 | -0.11(-5.88%) |
Jul 25, 2023 | 1.900 | 1.900 | 1.800 | 1.870 | 78,770 | +0.01(+0.54%) |
Jul 24, 2023 | 1.920 | 1.920 | 1.790 | 1.860 | 57,874 | -0.01(-0.53%) |
Jul 21, 2023 | 1.750 | 1.890 | 1.750 | 1.870 | 99,015 | +0.12(+6.86%) |
Jul 20, 2023 | 1.780 | 1.780 | 1.660 | 1.750 | 111,510 | -0.05(-2.78%) |
Jul 19, 2023 | 1.930 | 1.930 | 1.780 | 1.800 | 218,573 | -0.11(-5.76%) |
Jul 18, 2023 | 1.850 | 2.000 | 1.821 | 1.910 | 116,404 | +0.04(+2.14%) |
Jul 17, 2023 | 1.840 | 2.000 | 1.840 | 1.870 | 83,742 | +0.02(+1.08%) |
Jul 14, 2023 | 1.930 | 1.969 | 1.850 | 1.850 | 79,215 | -0.07(-3.65%) |
Jul 13, 2023 | 1.880 | 1.920 | 1.800 | 1.920 | 87,909 | +0.07(+4.07%) |
Jul 12, 2023 | 1.890 | 1.900 | 1.770 | 1.845 | 119,164 | -0.02(-0.81%) |
Jul 11, 2023 | 1.620 | 1.981 | 1.620 | 1.860 | 530,555 | +0.24(+14.81%) |
Jul 10, 2023 | 1.610 | 1.650 | 1.580 | 1.620 | 70,358 | -0.01(-0.61%) |
Jul 07, 2023 | 1.620 | 1.668 | 1.600 | 1.630 | 153,727 | -0.03(-1.81%) |
Jul 06, 2023 | 1.700 | 1.750 | 1.510 | 1.660 | 559,207 | -0.07(-4.05%) |
Jul 05, 2023 | 1.430 | 1.920 | 1.410 | 1.730 | 7,165,149 | +0.39(+29.09%) |