Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.150 | 1.305 | 1.130 | 1.290 | 407,415 | +0.12(+10.26%) |
Oct 30, 2023 | 1.100 | 1.230 | 1.090 | 1.170 | 638,346 | +0.11(+10.38%) |
Oct 27, 2023 | 1.130 | 1.140 | 1.030 | 1.060 | 579,849 | -0.09(-7.83%) |
Oct 26, 2023 | 1.230 | 1.255 | 1.130 | 1.150 | 461,910 | -0.08(-6.50%) |
Oct 25, 2023 | 1.280 | 1.280 | 1.200 | 1.230 | 202,372 | -0.05(-3.91%) |
Oct 24, 2023 | 1.240 | 1.340 | 1.230 | 1.280 | 406,439 | +0.05(+4.07%) |
Oct 23, 2023 | 1.300 | 1.300 | 1.222 | 1.230 | 444,280 | -0.06(-4.65%) |
Oct 20, 2023 | 1.370 | 1.370 | 1.270 | 1.290 | 616,994 | -0.07(-5.49%) |
Oct 19, 2023 | 1.390 | 1.407 | 1.350 | 1.365 | 367,400 | -0.04(-3.19%) |
Oct 18, 2023 | 1.610 | 1.610 | 1.400 | 1.410 | 441,515 | -0.18(-11.32%) |
Oct 17, 2023 | 1.510 | 1.650 | 1.470 | 1.590 | 508,513 | +0.08(+5.30%) |
Oct 16, 2023 | 1.430 | 1.530 | 1.380 | 1.510 | 302,216 | +0.09(+6.34%) |
Oct 13, 2023 | 1.400 | 1.440 | 1.360 | 1.420 | 250,831 | +0.01(+1.07%) |
Oct 12, 2023 | 1.510 | 1.510 | 1.390 | 1.405 | 244,338 | -0.08(-5.39%) |
Oct 11, 2023 | 1.640 | 1.680 | 1.480 | 1.485 | 349,569 | -0.16(-10.00%) |
Oct 10, 2023 | 1.440 | 1.660 | 1.420 | 1.650 | 507,885 | +0.21(+14.58%) |
Oct 09, 2023 | 1.470 | 1.476 | 1.360 | 1.440 | 455,037 | -0.04(-2.70%) |
Oct 06, 2023 | 1.480 | 1.500 | 1.400 | 1.480 | 368,957 | +0.00(+0.00%) |
Oct 05, 2023 | 1.420 | 1.500 | 1.415 | 1.480 | 430,767 | +0.04(+2.78%) |
Oct 04, 2023 | 1.580 | 1.590 | 1.400 | 1.440 | 795,765 | -0.18(-11.11%) |
Oct 03, 2023 | 1.640 | 1.650 | 1.580 | 1.620 | 474,139 | -0.02(-1.22%) |
Oct 02, 2023 | 1.660 | 1.675 | 1.610 | 1.640 | 382,075 | -0.04(-2.38%) |
Sep 29, 2023 | 1.690 | 1.740 | 1.670 | 1.680 | 419,306 | -0.01(-0.59%) |
Sep 28, 2023 | 1.690 | 1.700 | 1.590 | 1.690 | 463,611 | +0.01(+0.60%) |
Sep 27, 2023 | 1.790 | 1.860 | 1.640 | 1.680 | 728,213 | -0.11(-6.15%) |
Sep 26, 2023 | 1.680 | 1.870 | 1.680 | 1.790 | 540,038 | +0.08(+4.68%) |
Sep 25, 2023 | 1.700 | 1.760 | 1.690 | 1.710 | 919,641 | +0.04(+2.40%) |
Sep 22, 2023 | 1.720 | 1.730 | 1.660 | 1.670 | 561,633 | -0.05(-2.91%) |
Sep 21, 2023 | 1.760 | 1.800 | 1.710 | 1.720 | 538,216 | -0.07(-3.91%) |
Sep 20, 2023 | 1.920 | 1.920 | 1.730 | 1.790 | 531,304 | -0.15(-7.73%) |
Sep 19, 2023 | 1.880 | 1.980 | 1.850 | 1.940 | 410,935 | +0.06(+3.19%) |
Sep 18, 2023 | 2.300 | 2.310 | 1.880 | 1.880 | 1,296,173 | -0.46(-19.66%) |
Sep 15, 2023 | 2.070 | 2.480 | 2.060 | 2.340 | 2,906,870 | +0.27(+13.04%) |
Sep 14, 2023 | 1.870 | 2.085 | 1.840 | 2.070 | 1,423,111 | +0.25(+13.74%) |
Sep 13, 2023 | 1.720 | 1.890 | 1.700 | 1.820 | 1,083,851 | +0.10(+5.81%) |
Sep 12, 2023 | 1.830 | 1.831 | 1.710 | 1.720 | 1,068,531 | -0.11(-6.01%) |
Sep 11, 2023 | 1.920 | 1.970 | 1.820 | 1.830 | 665,749 | -0.09(-4.69%) |
Sep 08, 2023 | 2.000 | 2.000 | 1.880 | 1.920 | 797,105 | -0.06(-3.03%) |
Sep 07, 2023 | 2.130 | 2.140 | 1.944 | 1.980 | 1,127,817 | -0.18(-8.33%) |
Sep 06, 2023 | 2.160 | 2.250 | 2.120 | 2.160 | 806,577 | +0.00(+0.00%) |
Sep 05, 2023 | 2.420 | 2.460 | 2.110 | 2.160 | 1,491,381 | -0.24(-10.00%) |
Sep 01, 2023 | 2.600 | 2.660 | 2.360 | 2.400 | 1,564,887 | -0.17(-6.61%) |
Aug 31, 2023 | 2.730 | 2.778 | 2.560 | 2.570 | 621,258 | -0.16(-5.86%) |
Aug 30, 2023 | 2.790 | 2.850 | 2.720 | 2.730 | 228,178 | -0.08(-2.85%) |
Aug 29, 2023 | 2.800 | 2.873 | 2.780 | 2.810 | 272,689 | +0.00(+0.00%) |
Aug 28, 2023 | 2.780 | 2.860 | 2.780 | 2.810 | 319,017 | +0.03(+1.08%) |
Aug 25, 2023 | 2.870 | 2.883 | 2.715 | 2.780 | 311,494 | -0.07(-2.46%) |
Aug 24, 2023 | 3.030 | 3.030 | 2.850 | 2.850 | 456,844 | -0.16(-5.32%) |
Aug 23, 2023 | 2.960 | 3.040 | 2.960 | 3.010 | 300,583 | +0.04(+1.35%) |
Aug 22, 2023 | 3.030 | 3.040 | 2.951 | 2.970 | 391,273 | -0.05(-1.66%) |
Aug 21, 2023 | 2.980 | 3.060 | 2.950 | 3.020 | 427,424 | +0.04(+1.34%) |
Aug 18, 2023 | 2.950 | 3.035 | 2.900 | 2.980 | 529,546 | -0.03(-1.00%) |
Aug 17, 2023 | 2.950 | 3.060 | 2.910 | 3.010 | 583,066 | +0.08(+2.73%) |
Aug 16, 2023 | 3.000 | 3.015 | 2.925 | 2.930 | 503,538 | -0.07(-2.33%) |
Aug 15, 2023 | 3.000 | 3.025 | 2.960 | 3.000 | 549,843 | +0.00(+0.00%) |
Aug 14, 2023 | 3.060 | 3.060 | 2.950 | 3.000 | 475,578 | -0.07(-2.28%) |
Aug 11, 2023 | 3.060 | 3.087 | 2.990 | 3.070 | 317,665 | -0.02(-0.65%) |
Aug 10, 2023 | 3.040 | 3.268 | 2.980 | 3.090 | 473,513 | +0.07(+2.32%) |
Aug 09, 2023 | 2.910 | 3.040 | 2.840 | 3.020 | 611,556 | +0.08(+2.72%) |
Aug 08, 2023 | 2.930 | 3.080 | 2.840 | 2.940 | 1,652,022 | -0.01(-0.34%) |
Aug 07, 2023 | 3.100 | 3.100 | 2.910 | 2.950 | 606,628 | -0.18(-5.75%) |
Aug 04, 2023 | 3.200 | 3.255 | 3.120 | 3.130 | 310,993 | -0.06(-1.88%) |
Aug 03, 2023 | 3.070 | 3.240 | 3.050 | 3.190 | 523,014 | +0.10(+3.24%) |
Aug 02, 2023 | 3.160 | 3.160 | 3.000 | 3.090 | 397,059 | -0.05(-1.59%) |