Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.120 | 1.130 | 1.090 | 1.110 | 486,485 | +0.00(+0.00%) |
Sep 28, 2023 | 1.130 | 1.130 | 1.080 | 1.110 | 563,471 | +0.01(+0.91%) |
Sep 27, 2023 | 1.150 | 1.150 | 1.080 | 1.100 | 547,992 | -0.01(-0.90%) |
Sep 26, 2023 | 1.130 | 1.160 | 1.100 | 1.110 | 467,029 | +0.01(+0.91%) |
Sep 25, 2023 | 1.130 | 1.130 | 1.100 | 1.100 | 732,063 | -0.03(-2.65%) |
Sep 22, 2023 | 1.170 | 1.190 | 1.130 | 1.130 | 642,925 | -0.02(-1.74%) |
Sep 21, 2023 | 1.230 | 1.235 | 1.150 | 1.150 | 1,371,931 | -0.10(-8.00%) |
Sep 20, 2023 | 1.270 | 1.290 | 1.230 | 1.250 | 609,619 | -0.01(-0.79%) |
Sep 19, 2023 | 1.260 | 1.270 | 1.240 | 1.260 | 560,559 | +0.02(+1.61%) |
Sep 18, 2023 | 1.290 | 1.290 | 1.230 | 1.240 | 832,838 | -0.05(-3.88%) |
Sep 15, 2023 | 1.360 | 1.370 | 1.275 | 1.290 | 1,327,391 | -0.07(-5.15%) |
Sep 14, 2023 | 1.370 | 1.400 | 1.335 | 1.360 | 473,823 | +0.01(+0.74%) |
Sep 13, 2023 | 1.430 | 1.430 | 1.335 | 1.350 | 542,047 | -0.06(-4.26%) |
Sep 12, 2023 | 1.330 | 1.455 | 1.330 | 1.410 | 932,542 | +0.08(+6.02%) |
Sep 11, 2023 | 1.280 | 1.380 | 1.250 | 1.330 | 1,521,045 | +0.05(+3.91%) |
Sep 08, 2023 | 1.250 | 1.310 | 1.240 | 1.280 | 763,854 | +0.02(+1.59%) |
Sep 07, 2023 | 1.260 | 1.280 | 1.200 | 1.260 | 1,029,573 | -0.02(-1.56%) |
Sep 06, 2023 | 1.270 | 1.300 | 1.270 | 1.280 | 410,097 | +0.01(+0.79%) |
Sep 05, 2023 | 1.330 | 1.330 | 1.240 | 1.270 | 862,695 | -0.04(-3.05%) |
Sep 01, 2023 | 1.290 | 1.340 | 1.280 | 1.310 | 731,074 | +0.02(+1.55%) |
Aug 31, 2023 | 1.340 | 1.340 | 1.280 | 1.290 | 515,772 | -0.04(-3.01%) |
Aug 30, 2023 | 1.330 | 1.350 | 1.300 | 1.330 | 458,957 | +0.01(+0.76%) |
Aug 29, 2023 | 1.340 | 1.400 | 1.315 | 1.320 | 786,030 | +0.00(+0.00%) |
Aug 28, 2023 | 1.300 | 1.340 | 1.290 | 1.320 | 1,012,607 | +0.02(+1.54%) |
Aug 25, 2023 | 1.310 | 1.350 | 1.270 | 1.300 | 696,460 | -0.01(-0.76%) |
Aug 24, 2023 | 1.320 | 1.350 | 1.290 | 1.310 | 985,145 | -0.03(-2.24%) |
Aug 23, 2023 | 1.280 | 1.350 | 1.261 | 1.340 | 883,983 | +0.05(+3.88%) |
Aug 22, 2023 | 1.350 | 1.350 | 1.250 | 1.290 | 1,832,541 | -0.04(-3.01%) |
Aug 21, 2023 | 1.330 | 1.360 | 1.290 | 1.330 | 874,475 | +0.00(+0.00%) |
Aug 18, 2023 | 1.290 | 1.360 | 1.260 | 1.330 | 557,733 | +0.02(+1.53%) |
Aug 17, 2023 | 1.350 | 1.360 | 1.300 | 1.310 | 862,815 | -0.01(-0.76%) |
Aug 16, 2023 | 1.380 | 1.400 | 1.310 | 1.320 | 719,704 | -0.05(-3.65%) |
Aug 15, 2023 | 1.490 | 1.500 | 1.370 | 1.370 | 704,242 | -0.15(-9.87%) |
Aug 14, 2023 | 1.600 | 1.600 | 1.510 | 1.520 | 761,692 | -0.07(-4.40%) |
Aug 11, 2023 | 1.630 | 1.660 | 1.560 | 1.590 | 1,361,299 | -0.06(-3.64%) |
Aug 10, 2023 | 1.640 | 1.755 | 1.610 | 1.650 | 1,820,555 | -0.01(-0.60%) |
Aug 09, 2023 | 1.350 | 1.715 | 1.320 | 1.660 | 6,434,090 | +0.38(+29.69%) |
Aug 08, 2023 | 1.300 | 1.320 | 1.270 | 1.280 | 1,642,333 | -0.06(-4.48%) |
Aug 07, 2023 | 1.380 | 1.390 | 1.300 | 1.340 | 1,087,840 | -0.04(-2.90%) |
Aug 04, 2023 | 1.440 | 1.460 | 1.370 | 1.380 | 843,800 | -0.07(-4.83%) |
Aug 03, 2023 | 1.390 | 1.475 | 1.380 | 1.450 | 596,472 | +0.06(+4.32%) |
Aug 02, 2023 | 1.440 | 1.445 | 1.370 | 1.390 | 1,127,378 | -0.08(-5.44%) |
Aug 01, 2023 | 1.500 | 1.510 | 1.450 | 1.470 | 784,503 | -0.03(-2.00%) |
Jul 31, 2023 | 1.520 | 1.520 | 1.485 | 1.500 | 931,250 | -0.02(-1.32%) |
Jul 28, 2023 | 1.490 | 1.550 | 1.490 | 1.520 | 600,133 | +0.05(+3.40%) |
Jul 27, 2023 | 1.570 | 1.620 | 1.460 | 1.470 | 1,168,647 | -0.11(-6.96%) |
Jul 26, 2023 | 1.500 | 1.590 | 1.500 | 1.580 | 910,377 | +0.07(+4.64%) |
Jul 25, 2023 | 1.530 | 1.620 | 1.500 | 1.510 | 1,172,902 | -0.02(-1.31%) |
Jul 24, 2023 | 1.650 | 1.650 | 1.530 | 1.530 | 1,246,622 | -0.13(-7.83%) |
Jul 21, 2023 | 1.700 | 1.710 | 1.520 | 1.660 | 2,397,589 | +0.00(+0.00%) |
Jul 20, 2023 | 1.670 | 1.760 | 1.625 | 1.660 | 1,899,675 | +0.00(+0.00%) |
Jul 19, 2023 | 1.620 | 1.830 | 1.595 | 1.660 | 5,539,629 | +0.12(+7.79%) |
Jul 18, 2023 | 1.310 | 1.580 | 1.310 | 1.540 | 3,869,343 | +0.23(+17.56%) |
Jul 17, 2023 | 1.300 | 1.325 | 1.270 | 1.310 | 2,080,308 | +0.03(+2.34%) |
Jul 14, 2023 | 1.300 | 1.330 | 1.270 | 1.280 | 1,947,928 | -0.01(-0.78%) |
Jul 13, 2023 | 1.290 | 1.340 | 1.260 | 1.290 | 3,623,172 | +0.02(+1.57%) |
Jul 12, 2023 | 1.290 | 1.290 | 1.240 | 1.270 | 1,940,271 | +0.03(+2.42%) |
Jul 11, 2023 | 1.280 | 1.290 | 1.230 | 1.240 | 1,295,912 | -0.03(-2.36%) |
Jul 10, 2023 | 1.250 | 1.290 | 1.235 | 1.270 | 1,001,506 | +0.05(+4.10%) |
Jul 07, 2023 | 1.230 | 1.260 | 1.210 | 1.220 | 805,421 | +0.03(+2.52%) |
Jul 06, 2023 | 1.260 | 1.260 | 1.170 | 1.190 | 1,819,696 | -0.08(-6.30%) |
Jul 05, 2023 | 1.290 | 1.290 | 1.260 | 1.270 | 760,194 | -0.02(-1.55%) |