Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.410 | 1.410 | 1.310 | 1.390 | 1,255,636 | -0.04(-2.80%) |
Sep 28, 2023 | 1.460 | 1.460 | 1.380 | 1.430 | 2,532,661 | -0.17(-10.63%) |
Sep 27, 2023 | 1.910 | 2.005 | 1.580 | 1.600 | 22,678,860 | -0.02(-1.23%) |
Sep 26, 2023 | 1.570 | 1.660 | 1.550 | 1.620 | 3,668,913 | +0.01(+0.62%) |
Sep 25, 2023 | 1.620 | 1.650 | 1.560 | 1.610 | 208,930 | +0.00(+0.00%) |
Sep 22, 2023 | 1.650 | 1.667 | 1.600 | 1.610 | 59,005 | -0.03(-1.83%) |
Sep 21, 2023 | 1.610 | 1.655 | 1.600 | 1.640 | 71,789 | +0.01(+0.61%) |
Sep 20, 2023 | 1.620 | 1.660 | 1.613 | 1.630 | 78,054 | +0.00(+0.00%) |
Sep 19, 2023 | 1.700 | 1.720 | 1.610 | 1.630 | 153,383 | -0.06(-3.55%) |
Sep 18, 2023 | 1.720 | 1.750 | 1.622 | 1.690 | 159,182 | -0.04(-2.31%) |
Sep 15, 2023 | 1.830 | 1.859 | 1.730 | 1.730 | 159,423 | -0.10(-5.72%) |
Sep 14, 2023 | 1.720 | 1.840 | 1.720 | 1.835 | 110,748 | +0.10(+5.76%) |
Sep 13, 2023 | 1.770 | 1.810 | 1.675 | 1.735 | 206,682 | -0.03(-1.70%) |
Sep 12, 2023 | 1.980 | 2.010 | 1.760 | 1.765 | 186,051 | -0.20(-9.95%) |
Sep 11, 2023 | 1.850 | 2.019 | 1.770 | 1.960 | 461,627 | +0.12(+6.52%) |
Sep 08, 2023 | 1.760 | 1.875 | 1.760 | 1.840 | 160,375 | +0.05(+2.79%) |
Sep 07, 2023 | 1.700 | 1.820 | 1.660 | 1.790 | 240,041 | +0.07(+4.07%) |
Sep 06, 2023 | 1.830 | 1.830 | 1.710 | 1.720 | 151,225 | -0.09(-4.97%) |
Sep 05, 2023 | 1.860 | 1.880 | 1.800 | 1.810 | 283,974 | -0.04(-2.16%) |
Sep 01, 2023 | 1.890 | 1.899 | 1.830 | 1.850 | 70,556 | +0.01(+0.54%) |
Aug 31, 2023 | 1.790 | 1.870 | 1.780 | 1.840 | 99,521 | +0.05(+2.79%) |
Aug 30, 2023 | 1.860 | 1.860 | 1.780 | 1.790 | 85,047 | -0.08(-4.28%) |
Aug 29, 2023 | 1.830 | 1.880 | 1.800 | 1.870 | 66,122 | +0.07(+3.89%) |
Aug 28, 2023 | 1.850 | 1.900 | 1.800 | 1.800 | 69,664 | -0.04(-2.17%) |
Aug 25, 2023 | 1.820 | 1.860 | 1.800 | 1.840 | 85,576 | -0.01(-0.54%) |
Aug 24, 2023 | 1.850 | 1.860 | 1.780 | 1.850 | 118,307 | -0.02(-1.07%) |
Aug 23, 2023 | 1.830 | 1.900 | 1.830 | 1.870 | 94,213 | +0.02(+1.08%) |
Aug 22, 2023 | 1.810 | 1.855 | 1.760 | 1.850 | 114,133 | +0.04(+2.21%) |
Aug 21, 2023 | 1.860 | 1.860 | 1.762 | 1.810 | 160,062 | -0.03(-1.63%) |
Aug 18, 2023 | 1.920 | 1.950 | 1.810 | 1.840 | 303,625 | -0.08(-4.17%) |
Aug 17, 2023 | 1.900 | 2.015 | 1.850 | 1.920 | 207,308 | +0.03(+1.59%) |
Aug 16, 2023 | 2.000 | 2.040 | 1.800 | 1.890 | 373,342 | -0.11(-5.50%) |
Aug 15, 2023 | 2.010 | 2.070 | 1.970 | 2.000 | 298,974 | +0.00(+0.00%) |
Aug 14, 2023 | 2.020 | 2.040 | 1.950 | 2.000 | 297,762 | +0.02(+1.01%) |
Aug 11, 2023 | 2.090 | 2.380 | 1.950 | 1.980 | 1,814,526 | -0.09(-4.35%) |
Aug 10, 2023 | 2.100 | 2.190 | 1.950 | 2.070 | 964,580 | +0.16(+8.38%) |
Aug 09, 2023 | 1.970 | 2.240 | 1.965 | 1.910 | 2,045,729 | -0.27(-12.39%) |
Aug 08, 2023 | 1.670 | 2.790 | 1.670 | 2.180 | 21,769,496 | +0.61(+38.85%) |
Aug 07, 2023 | 1.740 | 1.740 | 1.560 | 1.570 | 408,500 | -0.14(-8.19%) |
Aug 04, 2023 | 1.700 | 1.790 | 1.670 | 1.710 | 145,593 | +0.02(+1.18%) |
Aug 03, 2023 | 1.730 | 1.730 | 1.665 | 1.690 | 106,188 | -0.02(-1.17%) |
Aug 02, 2023 | 1.850 | 1.850 | 1.682 | 1.710 | 204,869 | -0.14(-7.57%) |
Aug 01, 2023 | 1.800 | 1.900 | 1.700 | 1.850 | 329,525 | +0.08(+4.52%) |
Jul 31, 2023 | 1.580 | 1.800 | 1.580 | 1.770 | 498,644 | +0.17(+10.62%) |
Jul 28, 2023 | 1.430 | 1.650 | 1.430 | 1.600 | 213,710 | +0.17(+11.89%) |
Jul 27, 2023 | 1.490 | 1.490 | 1.410 | 1.430 | 150,925 | -0.03(-2.05%) |
Jul 26, 2023 | 1.430 | 1.480 | 1.430 | 1.460 | 78,350 | +0.02(+1.39%) |
Jul 25, 2023 | 1.480 | 1.510 | 1.420 | 1.440 | 223,597 | -0.05(-3.36%) |
Jul 24, 2023 | 1.500 | 1.510 | 1.450 | 1.490 | 145,513 | -0.01(-0.67%) |
Jul 21, 2023 | 1.500 | 1.500 | 1.460 | 1.500 | 77,580 | +0.01(+0.67%) |
Jul 20, 2023 | 1.510 | 1.570 | 1.480 | 1.490 | 153,765 | -0.04(-2.61%) |
Jul 19, 2023 | 1.540 | 1.540 | 1.470 | 1.530 | 95,701 | +0.02(+1.32%) |
Jul 18, 2023 | 1.450 | 1.516 | 1.430 | 1.510 | 152,099 | +0.08(+5.59%) |
Jul 17, 2023 | 1.430 | 1.450 | 1.400 | 1.430 | 87,891 | +0.02(+1.42%) |
Jul 14, 2023 | 1.430 | 1.440 | 1.390 | 1.410 | 94,627 | -0.03(-2.08%) |
Jul 13, 2023 | 1.400 | 1.480 | 1.380 | 1.440 | 230,553 | +0.02(+1.41%) |
Jul 12, 2023 | 1.480 | 1.480 | 1.382 | 1.420 | 112,949 | -0.01(-0.70%) |
Jul 11, 2023 | 1.480 | 1.490 | 1.420 | 1.430 | 91,014 | -0.05(-3.38%) |
Jul 10, 2023 | 1.450 | 1.500 | 1.400 | 1.480 | 88,214 | +0.03(+2.07%) |
Jul 07, 2023 | 1.400 | 1.454 | 1.390 | 1.450 | 113,282 | +0.03(+2.11%) |
Jul 06, 2023 | 1.470 | 1.470 | 1.379 | 1.420 | 121,919 | -0.04(-2.74%) |
Jul 05, 2023 | 1.410 | 1.460 | 1.380 | 1.460 | 178,276 | +0.08(+5.80%) |