Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.880 | 1.920 | 1.820 | 1.920 | 10,570 | +0.04(+2.13%) |
Sep 28, 2023 | 1.920 | 1.949 | 1.880 | 1.880 | 16,267 | -0.04(-2.08%) |
Sep 27, 2023 | 1.900 | 1.979 | 1.900 | 1.920 | 13,478 | +0.02(+1.05%) |
Sep 26, 2023 | 2.100 | 2.100 | 1.880 | 1.900 | 107,337 | -0.18(-8.65%) |
Sep 25, 2023 | 2.000 | 2.140 | 2.050 | 2.080 | 172,965 | +0.08(+4.00%) |
Sep 22, 2023 | 1.980 | 2.000 | 1.960 | 2.000 | 42,821 | +0.02(+1.01%) |
Sep 21, 2023 | 1.910 | 1.980 | 1.895 | 1.980 | 85,217 | +0.07(+3.66%) |
Sep 20, 2023 | 1.900 | 1.930 | 1.880 | 1.910 | 75,732 | +0.01(+0.53%) |
Sep 19, 2023 | 1.810 | 1.920 | 1.801 | 1.900 | 86,219 | +0.06(+3.26%) |
Sep 18, 2023 | 1.770 | 1.870 | 1.760 | 1.840 | 14,234 | +0.09(+5.14%) |
Sep 15, 2023 | 1.790 | 1.860 | 1.750 | 1.750 | 21,876 | -0.07(-3.85%) |
Sep 14, 2023 | 1.840 | 1.930 | 1.760 | 1.820 | 16,966 | +0.00(+0.00%) |
Sep 13, 2023 | 1.840 | 1.855 | 1.820 | 1.820 | 2,627 | +0.00(+0.00%) |
Sep 12, 2023 | 1.850 | 1.850 | 1.814 | 1.820 | 5,330 | +0.00(+0.00%) |
Sep 11, 2023 | 2.000 | 2.000 | 1.810 | 1.820 | 20,065 | -0.07(-3.70%) |
Sep 08, 2023 | 1.810 | 1.890 | 1.800 | 1.890 | 16,638 | +0.06(+3.28%) |
Sep 07, 2023 | 1.810 | 1.830 | 1.810 | 1.830 | 1,931 | +0.00(+0.00%) |
Sep 06, 2023 | 1.890 | 1.900 | 1.830 | 1.830 | 26,648 | -0.06(-3.17%) |
Sep 05, 2023 | 1.880 | 1.915 | 1.860 | 1.890 | 14,645 | -0.03(-1.56%) |
Sep 01, 2023 | 1.890 | 1.930 | 1.890 | 1.920 | 18,516 | +0.03(+1.59%) |
Aug 31, 2023 | 1.900 | 1.920 | 1.890 | 1.890 | 7,905 | +0.00(+0.00%) |
Aug 30, 2023 | 1.810 | 1.890 | 1.813 | 1.890 | 15,603 | +0.10(+5.59%) |
Aug 29, 2023 | 1.820 | 1.820 | 1.770 | 1.790 | 4,176 | -0.03(-1.65%) |
Aug 28, 2023 | 1.800 | 1.830 | 1.800 | 1.820 | 2,915 | +0.04(+2.25%) |
Aug 25, 2023 | 1.760 | 1.829 | 1.760 | 1.780 | 4,579 | +0.00(+0.00%) |
Aug 24, 2023 | 1.790 | 1.810 | 1.715 | 1.780 | 35,011 | -0.02(-1.11%) |
Aug 23, 2023 | 1.847 | 1.847 | 1.755 | 1.800 | 8,650 | -0.03(-1.64%) |
Aug 22, 2023 | 1.850 | 1.880 | 1.830 | 1.830 | 3,748 | -0.03(-1.61%) |
Aug 21, 2023 | 1.920 | 1.940 | 1.840 | 1.860 | 21,355 | -0.02(-1.06%) |
Aug 18, 2023 | 1.960 | 1.960 | 1.870 | 1.880 | 19,192 | -0.03(-1.57%) |
Aug 17, 2023 | 1.910 | 1.910 | 1.850 | 1.910 | 22,895 | +0.04(+2.14%) |
Aug 16, 2023 | 1.830 | 1.900 | 1.830 | 1.870 | 5,166 | +0.07(+3.89%) |
Aug 15, 2023 | 1.980 | 2.024 | 1.800 | 1.800 | 17,441 | -0.21(-10.45%) |
Aug 14, 2023 | 1.950 | 2.040 | 1.935 | 2.010 | 36,009 | +0.08(+4.15%) |
Aug 11, 2023 | 1.920 | 1.990 | 1.910 | 1.930 | 37,424 | -0.05(-2.53%) |
Aug 10, 2023 | 1.830 | 1.980 | 1.820 | 1.980 | 81,852 | +0.18(+10.00%) |
Aug 09, 2023 | 1.780 | 1.837 | 1.760 | 1.800 | 7,088 | +0.07(+4.05%) |
Aug 08, 2023 | 1.800 | 1.800 | 1.690 | 1.730 | 15,901 | +0.02(+1.17%) |
Aug 07, 2023 | 1.700 | 1.819 | 1.700 | 1.710 | 15,588 | -0.01(-0.58%) |
Aug 04, 2023 | 1.720 | 1.750 | 1.720 | 1.720 | 1,255 | -0.04(-2.27%) |
Aug 03, 2023 | 1.750 | 1.780 | 1.690 | 1.760 | 9,485 | +0.05(+2.92%) |
Aug 02, 2023 | 1.810 | 1.810 | 1.640 | 1.710 | 12,930 | -0.07(-3.93%) |
Aug 01, 2023 | 1.840 | 1.835 | 1.770 | 1.780 | 7,572 | +0.02(+1.14%) |
Jul 31, 2023 | 1.770 | 1.850 | 1.760 | 1.760 | 25,219 | -0.02(-1.12%) |
Jul 28, 2023 | 1.810 | 1.890 | 1.750 | 1.780 | 16,634 | -0.02(-1.11%) |
Jul 27, 2023 | 1.845 | 1.913 | 1.800 | 1.800 | 24,349 | -0.04(-2.17%) |
Jul 26, 2023 | 1.930 | 1.930 | 1.800 | 1.840 | 5,556 | +0.01(+0.55%) |
Jul 25, 2023 | 1.920 | 1.920 | 1.820 | 1.830 | 12,809 | -0.07(-3.68%) |
Jul 24, 2023 | 1.950 | 2.040 | 1.800 | 1.900 | 26,038 | +0.04(+2.15%) |
Jul 21, 2023 | 1.909 | 1.909 | 1.860 | 1.860 | 17,749 | -0.03(-1.85%) |
Jul 20, 2023 | 1.920 | 1.948 | 1.880 | 1.895 | 4,296 | -0.03(-1.81%) |
Jul 19, 2023 | 1.920 | 1.955 | 1.880 | 1.930 | 19,545 | -0.02(-1.03%) |
Jul 18, 2023 | 1.960 | 1.960 | 1.910 | 1.950 | 8,485 | +0.08(+4.28%) |
Jul 17, 2023 | 1.890 | 1.920 | 1.870 | 1.870 | 20,059 | +0.00(+0.00%) |
Jul 14, 2023 | 1.830 | 1.900 | 1.830 | 1.870 | 7,352 | +0.00(+0.00%) |
Jul 13, 2023 | 1.870 | 1.940 | 1.830 | 1.870 | 23,885 | +0.00(+0.00%) |
Jul 12, 2023 | 1.970 | 1.975 | 1.800 | 1.870 | 30,386 | -0.10(-5.08%) |
Jul 11, 2023 | 2.020 | 2.020 | 1.880 | 1.970 | 27,235 | -0.01(-0.51%) |
Jul 10, 2023 | 1.928 | 2.050 | 1.928 | 1.980 | 11,641 | +0.06(+3.13%) |
Jul 07, 2023 | 1.860 | 1.950 | 1.860 | 1.920 | 17,627 | +0.06(+3.23%) |
Jul 06, 2023 | 1.940 | 1.945 | 1.860 | 1.860 | 27,244 | -0.10(-5.10%) |
Jul 05, 2023 | 1.970 | 1.990 | 1.941 | 1.960 | 15,118 | -0.02(-1.01%) |