Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.230 | 1.290 | 1.200 | 1.220 | 883,515 | +0.00(+0.00%) |
Oct 30, 2023 | 1.210 | 1.260 | 1.190 | 1.220 | 799,925 | +0.06(+5.17%) |
Oct 27, 2023 | 1.260 | 1.260 | 1.150 | 1.160 | 888,658 | -0.08(-6.07%) |
Oct 26, 2023 | 1.220 | 1.280 | 1.170 | 1.235 | 941,481 | +0.02(+1.23%) |
Oct 25, 2023 | 1.250 | 1.278 | 1.190 | 1.220 | 1,132,639 | -0.06(-4.69%) |
Oct 24, 2023 | 1.320 | 1.390 | 1.260 | 1.280 | 1,572,393 | -0.03(-2.29%) |
Oct 23, 2023 | 1.340 | 1.390 | 1.240 | 1.310 | 1,539,508 | -0.03(-2.24%) |
Oct 20, 2023 | 1.390 | 1.460 | 1.310 | 1.340 | 3,288,155 | -0.05(-3.60%) |
Oct 19, 2023 | 1.340 | 1.420 | 1.310 | 1.390 | 1,633,011 | +0.05(+3.73%) |
Oct 18, 2023 | 1.410 | 1.420 | 1.330 | 1.340 | 961,865 | -0.10(-6.94%) |
Oct 17, 2023 | 1.350 | 1.460 | 1.330 | 1.440 | 1,016,124 | +0.07(+5.11%) |
Oct 16, 2023 | 1.350 | 1.370 | 1.230 | 1.370 | 1,423,130 | +0.03(+1.86%) |
Oct 13, 2023 | 1.520 | 1.520 | 1.330 | 1.345 | 1,252,635 | -0.14(-9.12%) |
Oct 12, 2023 | 1.640 | 1.640 | 1.440 | 1.480 | 1,797,517 | -0.15(-9.20%) |
Oct 11, 2023 | 1.550 | 1.650 | 1.510 | 1.630 | 1,384,579 | +0.10(+6.89%) |
Oct 10, 2023 | 1.590 | 1.730 | 1.510 | 1.525 | 1,530,858 | -0.03(-1.61%) |
Oct 09, 2023 | 1.590 | 1.610 | 1.500 | 1.550 | 1,186,898 | -0.06(-3.73%) |
Oct 06, 2023 | 1.720 | 1.760 | 1.600 | 1.610 | 1,489,108 | -0.15(-8.52%) |
Oct 05, 2023 | 1.730 | 1.780 | 1.600 | 1.760 | 1,361,202 | +0.06(+3.83%) |
Oct 04, 2023 | 2.000 | 2.050 | 1.690 | 1.695 | 2,430,274 | -0.29(-14.82%) |
Oct 03, 2023 | 2.160 | 2.220 | 1.980 | 1.990 | 1,132,697 | -0.20(-9.13%) |
Oct 02, 2023 | 2.340 | 2.340 | 2.165 | 2.190 | 1,160,317 | -0.16(-6.81%) |
Sep 29, 2023 | 2.320 | 2.420 | 2.270 | 2.350 | 1,608,602 | +0.06(+2.62%) |
Sep 28, 2023 | 2.140 | 2.320 | 2.115 | 2.290 | 1,350,551 | +0.14(+6.51%) |
Sep 27, 2023 | 2.090 | 2.190 | 2.070 | 2.150 | 994,421 | +0.04(+1.90%) |
Sep 26, 2023 | 2.130 | 2.215 | 2.065 | 2.110 | 1,344,332 | -0.05(-2.31%) |
Sep 25, 2023 | 2.200 | 2.220 | 2.135 | 2.160 | 1,128,365 | -0.04(-1.82%) |
Sep 22, 2023 | 2.170 | 2.320 | 2.150 | 2.200 | 1,708,669 | +0.06(+2.80%) |
Sep 21, 2023 | 2.040 | 2.167 | 1.990 | 2.140 | 2,406,599 | +0.06(+2.88%) |
Sep 20, 2023 | 1.990 | 2.310 | 1.930 | 2.080 | 5,596,450 | +0.07(+3.48%) |
Sep 19, 2023 | 1.660 | 2.100 | 1.600 | 2.010 | 18,083,824 | +0.53(+35.81%) |
Sep 18, 2023 | 1.510 | 1.560 | 1.440 | 1.480 | 1,553,202 | -0.06(-3.90%) |
Sep 15, 2023 | 1.550 | 1.600 | 1.505 | 1.540 | 4,362,474 | -0.03(-1.91%) |
Sep 14, 2023 | 1.540 | 1.650 | 1.520 | 1.570 | 1,725,978 | +0.07(+4.67%) |
Sep 13, 2023 | 1.670 | 1.670 | 1.500 | 1.500 | 1,810,946 | -0.19(-11.24%) |
Sep 12, 2023 | 1.700 | 1.740 | 1.640 | 1.690 | 1,076,695 | -0.03(-1.74%) |
Sep 11, 2023 | 1.880 | 1.910 | 1.660 | 1.720 | 1,751,607 | -0.16(-8.27%) |
Sep 08, 2023 | 2.160 | 2.170 | 1.850 | 1.875 | 1,808,696 | -0.27(-12.79%) |
Sep 07, 2023 | 2.200 | 2.220 | 2.125 | 2.150 | 1,743,506 | -0.13(-5.70%) |
Sep 06, 2023 | 2.350 | 2.420 | 2.230 | 2.280 | 1,070,860 | -0.09(-3.80%) |
Sep 05, 2023 | 2.640 | 2.640 | 2.315 | 2.370 | 1,586,111 | -0.28(-10.57%) |
Sep 01, 2023 | 2.500 | 2.660 | 2.345 | 2.650 | 2,188,775 | +0.15(+6.00%) |
Aug 31, 2023 | 2.410 | 2.515 | 2.370 | 2.500 | 1,159,834 | +0.09(+3.73%) |
Aug 30, 2023 | 2.480 | 2.520 | 2.263 | 2.410 | 1,773,516 | -0.09(-3.60%) |
Aug 29, 2023 | 2.420 | 2.540 | 2.360 | 2.500 | 806,840 | +0.06(+2.46%) |
Aug 28, 2023 | 2.380 | 2.540 | 2.380 | 2.440 | 1,069,244 | +0.05(+2.09%) |
Aug 25, 2023 | 2.340 | 2.440 | 2.240 | 2.390 | 721,140 | +0.06(+2.58%) |
Aug 24, 2023 | 2.420 | 2.450 | 2.250 | 2.330 | 1,296,314 | -0.10(-4.12%) |
Aug 23, 2023 | 2.170 | 2.450 | 2.100 | 2.430 | 1,850,723 | +0.27(+12.50%) |
Aug 22, 2023 | 2.220 | 2.310 | 2.110 | 2.160 | 908,022 | -0.06(-2.70%) |
Aug 21, 2023 | 2.310 | 2.310 | 2.100 | 2.220 | 1,455,746 | -0.03(-1.55%) |
Aug 18, 2023 | 2.270 | 2.380 | 2.244 | 2.255 | 822,509 | -0.06(-2.38%) |
Aug 17, 2023 | 2.420 | 2.530 | 2.270 | 2.310 | 1,247,092 | -0.13(-5.33%) |
Aug 16, 2023 | 2.220 | 2.590 | 2.200 | 2.440 | 3,031,912 | +0.22(+9.91%) |
Aug 15, 2023 | 2.200 | 2.310 | 2.170 | 2.220 | 865,034 | +0.00(+0.00%) |
Aug 14, 2023 | 2.230 | 2.240 | 2.140 | 2.220 | 939,642 | -0.05(-2.20%) |
Aug 11, 2023 | 2.140 | 2.295 | 2.085 | 2.270 | 1,080,217 | +0.10(+4.61%) |
Aug 10, 2023 | 2.480 | 2.500 | 2.130 | 2.170 | 1,781,309 | -0.25(-10.33%) |
Aug 09, 2023 | 2.500 | 2.600 | 2.225 | 2.420 | 2,834,145 | +0.16(+7.08%) |
Aug 08, 2023 | 2.030 | 2.270 | 2.006 | 2.260 | 1,888,904 | +0.13(+6.10%) |
Aug 07, 2023 | 2.090 | 2.130 | 1.950 | 2.130 | 922,302 | +0.09(+4.41%) |
Aug 04, 2023 | 2.040 | 2.120 | 2.010 | 2.040 | 1,524,817 | +0.01(+0.49%) |
Aug 03, 2023 | 2.130 | 2.140 | 1.995 | 2.030 | 1,168,617 | -0.09(-4.25%) |
Aug 02, 2023 | 2.210 | 2.229 | 2.070 | 2.120 | 897,918 | -0.12(-5.36%) |