Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.125 | 1.135 | 1.060 | 1.070 | 7,519,285 | -0.02(-1.83%) |
Sep 28, 2023 | 1.040 | 1.140 | 1.020 | 1.090 | 6,206,656 | +0.05(+4.81%) |
Sep 27, 2023 | 1.060 | 1.070 | 1.000 | 1.040 | 3,898,501 | +0.02(+1.96%) |
Sep 26, 2023 | 1.050 | 1.075 | 1.010 | 1.020 | 2,987,469 | -0.04(-3.77%) |
Sep 25, 2023 | 1.020 | 1.090 | 1.060 | 1.060 | 3,867,200 | +0.00(+0.00%) |
Sep 22, 2023 | 1.120 | 1.120 | 1.043 | 1.060 | 4,686,345 | -0.03(-2.75%) |
Sep 21, 2023 | 1.100 | 1.115 | 1.050 | 1.090 | 6,248,853 | -0.03(-2.68%) |
Sep 20, 2023 | 1.110 | 1.170 | 1.110 | 1.120 | 3,697,502 | -0.01(-0.88%) |
Sep 19, 2023 | 1.160 | 1.185 | 1.100 | 1.130 | 5,543,221 | -0.02(-1.74%) |
Sep 18, 2023 | 1.210 | 1.255 | 1.120 | 1.150 | 7,414,672 | -0.02(-1.71%) |
Sep 15, 2023 | 1.150 | 1.170 | 1.100 | 1.170 | 6,504,263 | +0.01(+0.86%) |
Sep 14, 2023 | 1.170 | 1.225 | 1.150 | 1.160 | 5,894,730 | +0.06(+5.45%) |
Sep 13, 2023 | 1.170 | 1.180 | 1.090 | 1.100 | 7,363,212 | -0.05(-4.35%) |
Sep 12, 2023 | 1.170 | 1.290 | 1.130 | 1.150 | 12,497,252 | +0.05(+4.55%) |
Sep 11, 2023 | 1.200 | 1.220 | 1.100 | 1.100 | 6,163,945 | -0.12(-9.84%) |
Sep 08, 2023 | 1.270 | 1.270 | 1.200 | 1.220 | 3,689,694 | -0.02(-1.61%) |
Sep 07, 2023 | 1.240 | 1.270 | 1.200 | 1.240 | 5,965,749 | -0.02(-1.59%) |
Sep 06, 2023 | 1.260 | 1.300 | 1.220 | 1.260 | 4,856,303 | +0.00(+0.00%) |
Sep 05, 2023 | 1.280 | 1.310 | 1.250 | 1.260 | 6,060,971 | -0.05(-3.82%) |
Sep 01, 2023 | 1.370 | 1.390 | 1.290 | 1.310 | 6,254,212 | -0.05(-3.68%) |
Aug 31, 2023 | 1.430 | 1.460 | 1.360 | 1.360 | 6,341,869 | -0.08(-5.56%) |
Aug 30, 2023 | 1.420 | 1.460 | 1.390 | 1.440 | 6,971,218 | -0.02(-1.37%) |
Aug 29, 2023 | 1.250 | 1.495 | 1.230 | 1.460 | 15,423,462 | +0.20(+15.87%) |
Aug 28, 2023 | 1.250 | 1.300 | 1.240 | 1.260 | 4,249,528 | +0.00(+0.00%) |
Aug 25, 2023 | 1.270 | 1.270 | 1.200 | 1.260 | 4,471,911 | +0.01(+0.80%) |
Aug 24, 2023 | 1.400 | 1.430 | 1.240 | 1.250 | 6,504,464 | -0.14(-10.07%) |
Aug 23, 2023 | 1.280 | 1.400 | 1.270 | 1.390 | 7,369,798 | +0.11(+8.59%) |
Aug 22, 2023 | 1.290 | 1.320 | 1.260 | 1.280 | 5,713,569 | +0.01(+0.79%) |
Aug 21, 2023 | 1.330 | 1.340 | 1.260 | 1.270 | 5,802,864 | -0.07(-5.22%) |
Aug 18, 2023 | 1.220 | 1.350 | 1.190 | 1.340 | 12,186,182 | +0.01(+0.75%) |
Aug 17, 2023 | 1.350 | 1.380 | 1.300 | 1.330 | 11,275,614 | -0.08(-5.67%) |
Aug 16, 2023 | 1.420 | 1.460 | 1.390 | 1.410 | 8,505,653 | -0.05(-3.42%) |
Aug 15, 2023 | 1.520 | 1.560 | 1.460 | 1.460 | 5,851,862 | -0.06(-3.95%) |
Aug 14, 2023 | 1.560 | 1.580 | 1.500 | 1.520 | 6,082,314 | -0.06(-3.80%) |
Aug 11, 2023 | 1.540 | 1.610 | 1.505 | 1.580 | 5,832,142 | +0.03(+1.94%) |
Aug 10, 2023 | 1.570 | 1.650 | 1.540 | 1.550 | 10,114,028 | +0.02(+1.31%) |
Aug 09, 2023 | 1.650 | 1.670 | 1.520 | 1.530 | 7,961,886 | -0.09(-5.56%) |
Aug 08, 2023 | 1.560 | 1.650 | 1.505 | 1.620 | 8,308,796 | +0.09(+5.88%) |
Aug 07, 2023 | 1.560 | 1.560 | 1.445 | 1.530 | 5,689,797 | -0.03(-1.92%) |
Aug 04, 2023 | 1.630 | 1.660 | 1.560 | 1.560 | 7,898,080 | -0.08(-4.88%) |
Aug 03, 2023 | 1.670 | 1.690 | 1.630 | 1.640 | 12,090,375 | -0.08(-4.65%) |
Aug 02, 2023 | 1.770 | 1.850 | 1.710 | 1.720 | 8,298,871 | -0.06(-3.37%) |
Aug 01, 2023 | 1.780 | 1.800 | 1.670 | 1.780 | 10,119,635 | -0.09(-4.81%) |
Jul 31, 2023 | 1.800 | 1.890 | 1.790 | 1.870 | 19,478,518 | +0.08(+4.47%) |
Jul 28, 2023 | 1.740 | 1.810 | 1.720 | 1.790 | 8,159,418 | +0.08(+4.68%) |
Jul 27, 2023 | 1.820 | 1.830 | 1.700 | 1.710 | 12,742,594 | -0.08(-4.47%) |
Jul 26, 2023 | 1.700 | 1.800 | 1.680 | 1.790 | 11,842,266 | +0.10(+5.92%) |
Jul 25, 2023 | 1.710 | 1.810 | 1.690 | 1.690 | 9,299,941 | -0.01(-0.59%) |
Jul 24, 2023 | 1.670 | 1.720 | 1.630 | 1.700 | 8,976,238 | -0.04(-2.30%) |
Jul 21, 2023 | 1.740 | 1.810 | 1.660 | 1.740 | 10,780,105 | +0.02(+1.16%) |
Jul 20, 2023 | 1.880 | 1.908 | 1.710 | 1.720 | 14,037,411 | -0.13(-7.03%) |
Jul 19, 2023 | 1.820 | 1.890 | 1.780 | 1.850 | 13,651,393 | +0.05(+2.78%) |
Jul 18, 2023 | 1.810 | 1.890 | 1.760 | 1.800 | 12,165,749 | -0.04(-2.17%) |
Jul 17, 2023 | 2.000 | 2.080 | 1.830 | 1.840 | 20,702,080 | -0.13(-6.60%) |
Jul 14, 2023 | 2.100 | 2.160 | 1.930 | 1.970 | 24,181,488 | -0.12(-5.74%) |
Jul 13, 2023 | 1.850 | 2.120 | 1.850 | 2.090 | 28,772,832 | +0.25(+13.59%) |
Jul 12, 2023 | 1.890 | 1.970 | 1.780 | 1.840 | 20,432,158 | +0.02(+1.10%) |
Jul 11, 2023 | 1.890 | 1.925 | 1.780 | 1.820 | 18,545,212 | -0.05(-2.67%) |
Jul 10, 2023 | 1.740 | 1.880 | 1.705 | 1.870 | 18,138,774 | +0.16(+9.36%) |
Jul 07, 2023 | 1.630 | 1.805 | 1.610 | 1.710 | 15,985,354 | +0.07(+4.27%) |
Jul 06, 2023 | 1.650 | 1.670 | 1.532 | 1.640 | 10,943,602 | -0.01(-0.61%) |
Jul 05, 2023 | 1.600 | 1.679 | 1.560 | 1.650 | 11,276,421 | +0.02(+1.23%) |