Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.490 | 1.510 | 1.460 | 1.500 | 19,407 | +0.01(+0.67%) |
Oct 30, 2023 | 1.450 | 1.570 | 1.440 | 1.490 | 20,372 | -0.05(-3.25%) |
Oct 27, 2023 | 1.580 | 1.580 | 1.380 | 1.540 | 56,589 | -0.01(-0.65%) |
Oct 26, 2023 | 1.570 | 1.590 | 1.510 | 1.550 | 37,163 | +0.00(+0.00%) |
Oct 25, 2023 | 1.580 | 1.580 | 1.490 | 1.550 | 37,403 | -0.02(-1.27%) |
Oct 24, 2023 | 1.620 | 1.620 | 1.510 | 1.570 | 48,124 | -0.04(-2.48%) |
Oct 23, 2023 | 1.630 | 1.650 | 1.570 | 1.610 | 20,015 | -0.01(-0.62%) |
Oct 20, 2023 | 1.630 | 1.650 | 1.530 | 1.620 | 47,733 | +0.03(+1.89%) |
Oct 19, 2023 | 1.605 | 1.670 | 1.580 | 1.590 | 48,500 | +0.00(+0.00%) |
Oct 18, 2023 | 1.605 | 1.605 | 1.550 | 1.590 | 41,575 | -0.03(-1.85%) |
Oct 17, 2023 | 1.680 | 1.690 | 1.520 | 1.620 | 379,491 | -0.05(-2.99%) |
Oct 16, 2023 | 1.510 | 1.680 | 1.480 | 1.670 | 150,736 | +0.19(+12.84%) |
Oct 13, 2023 | 1.540 | 1.570 | 1.420 | 1.480 | 56,784 | -0.10(-6.33%) |
Oct 12, 2023 | 1.500 | 1.590 | 1.500 | 1.580 | 26,513 | +0.07(+4.29%) |
Oct 11, 2023 | 1.480 | 1.570 | 1.450 | 1.515 | 50,208 | +0.02(+1.68%) |
Oct 10, 2023 | 1.490 | 1.521 | 1.380 | 1.490 | 104,829 | -0.01(-0.67%) |
Oct 09, 2023 | 1.400 | 1.500 | 1.372 | 1.500 | 73,266 | +0.10(+7.14%) |
Oct 06, 2023 | 1.400 | 1.440 | 1.390 | 1.400 | 72,464 | +0.02(+1.45%) |
Oct 05, 2023 | 1.370 | 1.460 | 1.370 | 1.380 | 148,311 | +0.01(+0.73%) |
Oct 04, 2023 | 1.340 | 1.400 | 1.340 | 1.370 | 31,955 | +0.00(+0.00%) |
Oct 03, 2023 | 1.420 | 1.420 | 1.350 | 1.370 | 78,347 | -0.05(-3.52%) |
Oct 02, 2023 | 1.420 | 1.430 | 1.397 | 1.420 | 17,590 | +0.00(+0.00%) |
Sep 29, 2023 | 1.400 | 1.430 | 1.380 | 1.420 | 92,218 | +0.03(+2.16%) |
Sep 28, 2023 | 1.390 | 1.400 | 1.380 | 1.390 | 33,956 | +0.00(+0.00%) |
Sep 27, 2023 | 1.400 | 1.410 | 1.390 | 1.390 | 73,388 | +0.00(+0.00%) |
Sep 26, 2023 | 1.400 | 1.400 | 1.360 | 1.390 | 89,212 | -0.01(-0.71%) |
Sep 25, 2023 | 1.400 | 1.400 | 1.360 | 1.400 | 56,259 | +0.01(+0.72%) |
Sep 22, 2023 | 1.400 | 1.400 | 1.380 | 1.390 | 5,466 | +0.01(+0.72%) |
Sep 21, 2023 | 1.420 | 1.420 | 1.280 | 1.380 | 40,341 | -0.04(-2.82%) |
Sep 20, 2023 | 1.380 | 1.430 | 1.330 | 1.420 | 24,891 | +0.05(+3.65%) |
Sep 19, 2023 | 1.390 | 1.390 | 1.325 | 1.370 | 17,414 | +0.01(+0.37%) |
Sep 18, 2023 | 1.410 | 1.410 | 1.365 | 1.365 | 8,237 | -0.03(-2.50%) |
Sep 15, 2023 | 1.380 | 1.400 | 1.360 | 1.400 | 7,009 | +0.00(+0.00%) |
Sep 14, 2023 | 1.350 | 1.407 | 1.350 | 1.400 | 9,717 | +0.01(+0.72%) |
Sep 13, 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 210 | +0.00(+0.00%) |
Sep 12, 2023 | 1.320 | 1.420 | 1.320 | 1.390 | 11,344 | +0.03(+2.21%) |
Sep 11, 2023 | 1.400 | 1.420 | 1.290 | 1.360 | 12,768 | -0.05(-3.55%) |
Sep 08, 2023 | 1.370 | 1.410 | 1.350 | 1.410 | 15,341 | +0.01(+0.71%) |
Sep 07, 2023 | 1.400 | 1.420 | 1.380 | 1.400 | 24,721 | +0.00(+0.00%) |
Sep 06, 2023 | 1.400 | 1.410 | 1.400 | 1.400 | 10,617 | +0.00(+0.00%) |
Sep 05, 2023 | 1.420 | 1.430 | 1.370 | 1.400 | 30,773 | +0.00(+0.00%) |
Sep 01, 2023 | 1.400 | 1.414 | 1.380 | 1.400 | 15,284 | +0.01(+0.72%) |
Aug 31, 2023 | 1.420 | 1.425 | 1.390 | 1.390 | 8,310 | -0.04(-2.80%) |
Aug 30, 2023 | 1.440 | 1.440 | 1.400 | 1.430 | 31,042 | -0.02(-1.55%) |
Aug 29, 2023 | 1.390 | 1.460 | 1.350 | 1.452 | 53,533 | +0.08(+6.02%) |
Aug 28, 2023 | 1.300 | 1.390 | 1.260 | 1.370 | 41,224 | +0.02(+1.48%) |
Aug 25, 2023 | 1.320 | 1.350 | 1.300 | 1.350 | 43,627 | +0.04(+2.66%) |
Aug 24, 2023 | 1.280 | 1.330 | 1.250 | 1.315 | 29,402 | +0.01(+1.15%) |
Aug 23, 2023 | 1.300 | 1.350 | 1.300 | 1.300 | 37,070 | +0.00(+0.00%) |
Aug 22, 2023 | 1.320 | 1.340 | 1.300 | 1.300 | 9,600 | -0.03(-2.26%) |
Aug 21, 2023 | 1.370 | 1.370 | 1.330 | 1.330 | 10,662 | -0.06(-4.32%) |
Aug 18, 2023 | 1.310 | 1.390 | 1.200 | 1.390 | 28,101 | +0.08(+6.11%) |
Aug 17, 2023 | 1.400 | 1.400 | 1.310 | 1.310 | 26,647 | -0.11(-7.81%) |
Aug 16, 2023 | 1.490 | 1.500 | 1.390 | 1.421 | 23,479 | -0.07(-4.63%) |
Aug 15, 2023 | 1.450 | 1.510 | 1.290 | 1.490 | 27,876 | -0.01(-0.67%) |
Aug 14, 2023 | 1.565 | 1.570 | 1.500 | 1.500 | 31,819 | -0.07(-4.46%) |
Aug 11, 2023 | 1.560 | 1.570 | 1.510 | 1.570 | 68,588 | +0.01(+0.77%) |
Aug 10, 2023 | 1.590 | 1.605 | 1.540 | 1.558 | 62,402 | -0.04(-2.63%) |
Aug 09, 2023 | 1.600 | 1.600 | 1.560 | 1.600 | 81,204 | +0.01(+0.63%) |
Aug 08, 2023 | 1.570 | 1.590 | 1.569 | 1.590 | 59,877 | +0.00(+0.00%) |
Aug 07, 2023 | 1.550 | 1.590 | 1.510 | 1.590 | 225,325 | +0.05(+3.25%) |
Aug 04, 2023 | 1.500 | 1.550 | 1.460 | 1.540 | 185,708 | -0.03(-1.92%) |
Aug 03, 2023 | 1.510 | 1.600 | 1.510 | 1.570 | 500,951 | +0.07(+4.67%) |
Aug 02, 2023 | 1.400 | 1.590 | 1.400 | 1.500 | 237,090 | +0.10(+7.14%) |