Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.260 | 1.260 | 1.080 | 1.100 | 43,977 | -0.16(-12.70%) |
Sep 28, 2023 | 1.230 | 1.290 | 1.230 | 1.260 | 6,714 | +0.03(+2.44%) |
Sep 27, 2023 | 1.280 | 1.320 | 1.218 | 1.230 | 34,525 | -0.03(-2.38%) |
Sep 26, 2023 | 1.200 | 1.270 | 1.200 | 1.260 | 20,602 | +0.04(+3.28%) |
Sep 25, 2023 | 1.260 | 1.280 | 1.210 | 1.220 | 49,681 | -0.08(-6.15%) |
Sep 22, 2023 | 1.330 | 1.330 | 1.240 | 1.300 | 16,399 | -0.01(-0.76%) |
Sep 21, 2023 | 1.340 | 1.340 | 1.240 | 1.310 | 40,160 | -0.02(-1.50%) |
Sep 20, 2023 | 1.310 | 1.380 | 1.260 | 1.330 | 19,091 | +0.04(+3.10%) |
Sep 19, 2023 | 1.370 | 1.370 | 1.200 | 1.290 | 22,230 | -0.05(-3.73%) |
Sep 18, 2023 | 1.360 | 1.360 | 1.304 | 1.340 | 20,723 | +0.05(+3.88%) |
Sep 15, 2023 | 1.250 | 1.321 | 1.215 | 1.290 | 33,526 | +0.03(+2.38%) |
Sep 14, 2023 | 1.230 | 1.340 | 1.230 | 1.260 | 34,214 | +0.01(+0.80%) |
Sep 13, 2023 | 1.340 | 1.381 | 1.230 | 1.250 | 60,051 | -0.07(-5.30%) |
Sep 12, 2023 | 1.280 | 1.350 | 1.260 | 1.320 | 42,935 | +0.03(+2.33%) |
Sep 11, 2023 | 1.420 | 1.420 | 1.280 | 1.290 | 48,144 | -0.04(-3.01%) |
Sep 08, 2023 | 1.430 | 1.490 | 1.315 | 1.330 | 87,412 | -0.10(-6.99%) |
Sep 07, 2023 | 1.440 | 1.480 | 1.420 | 1.430 | 22,799 | -0.03(-2.05%) |
Sep 06, 2023 | 1.550 | 1.550 | 1.430 | 1.460 | 27,182 | -0.06(-3.95%) |
Sep 05, 2023 | 1.530 | 1.530 | 1.490 | 1.520 | 29,836 | +0.06(+4.11%) |
Sep 01, 2023 | 1.470 | 1.540 | 1.460 | 1.460 | 32,385 | +0.01(+0.69%) |
Aug 31, 2023 | 1.490 | 1.500 | 1.420 | 1.450 | 117,695 | -0.05(-3.33%) |
Aug 30, 2023 | 1.540 | 1.570 | 1.470 | 1.500 | 57,375 | -0.08(-5.06%) |
Aug 29, 2023 | 1.540 | 1.590 | 1.460 | 1.580 | 92,030 | +0.13(+8.97%) |
Aug 28, 2023 | 1.440 | 1.480 | 1.420 | 1.450 | 50,379 | +0.02(+1.40%) |
Aug 25, 2023 | 1.560 | 1.560 | 1.400 | 1.430 | 84,590 | -0.13(-8.33%) |
Aug 24, 2023 | 1.690 | 1.710 | 1.520 | 1.560 | 390,657 | -0.14(-8.24%) |
Aug 23, 2023 | 1.670 | 1.700 | 1.660 | 1.700 | 13,973 | +0.05(+3.03%) |
Aug 22, 2023 | 1.660 | 1.700 | 1.650 | 1.650 | 21,354 | -0.01(-0.60%) |
Aug 21, 2023 | 1.660 | 1.710 | 1.650 | 1.660 | 16,354 | -0.03(-1.78%) |
Aug 18, 2023 | 1.700 | 1.700 | 1.630 | 1.690 | 23,268 | +0.02(+1.20%) |
Aug 17, 2023 | 1.700 | 1.711 | 1.650 | 1.670 | 29,180 | -0.07(-4.02%) |
Aug 16, 2023 | 1.700 | 1.790 | 1.700 | 1.740 | 38,676 | +0.03(+1.75%) |
Aug 15, 2023 | 1.820 | 1.820 | 1.680 | 1.710 | 61,029 | -0.10(-5.52%) |
Aug 14, 2023 | 1.820 | 1.870 | 1.760 | 1.810 | 35,606 | -0.02(-1.09%) |
Aug 11, 2023 | 1.780 | 1.900 | 1.780 | 1.830 | 36,436 | -0.09(-4.69%) |
Aug 10, 2023 | 1.830 | 1.950 | 1.730 | 1.920 | 149,985 | +0.12(+6.67%) |
Aug 09, 2023 | 1.850 | 1.890 | 1.800 | 1.800 | 35,901 | -0.05(-2.70%) |
Aug 08, 2023 | 1.960 | 1.960 | 1.801 | 1.850 | 33,338 | -0.01(-0.54%) |
Aug 07, 2023 | 1.820 | 1.940 | 1.730 | 1.860 | 99,189 | +0.05(+2.76%) |
Aug 04, 2023 | 1.740 | 1.847 | 1.700 | 1.810 | 58,316 | +0.09(+5.23%) |
Aug 03, 2023 | 1.750 | 1.767 | 1.700 | 1.720 | 42,311 | -0.02(-1.15%) |
Aug 02, 2023 | 1.750 | 1.770 | 1.630 | 1.740 | 81,848 | +0.01(+0.58%) |
Aug 01, 2023 | 1.870 | 1.870 | 1.730 | 1.730 | 51,535 | -0.14(-7.49%) |
Jul 31, 2023 | 1.750 | 1.900 | 1.750 | 1.870 | 72,705 | +0.14(+8.09%) |
Jul 28, 2023 | 1.640 | 1.750 | 1.620 | 1.730 | 84,673 | +0.06(+3.59%) |
Jul 27, 2023 | 1.750 | 1.789 | 1.650 | 1.670 | 53,983 | -0.08(-4.57%) |
Jul 26, 2023 | 1.700 | 1.770 | 1.680 | 1.750 | 54,931 | +0.05(+2.94%) |
Jul 25, 2023 | 1.750 | 1.780 | 1.700 | 1.700 | 74,373 | -0.06(-3.41%) |
Jul 24, 2023 | 1.830 | 1.850 | 1.724 | 1.760 | 60,047 | -0.07(-3.83%) |
Jul 21, 2023 | 1.850 | 1.870 | 1.830 | 1.830 | 36,364 | -0.01(-0.54%) |
Jul 20, 2023 | 1.900 | 1.900 | 1.800 | 1.840 | 75,240 | -0.08(-4.17%) |
Jul 19, 2023 | 1.870 | 1.940 | 1.830 | 1.920 | 96,099 | +0.03(+1.59%) |
Jul 18, 2023 | 1.840 | 1.960 | 1.830 | 1.890 | 74,026 | +0.00(+0.00%) |
Jul 17, 2023 | 1.840 | 1.920 | 1.810 | 1.890 | 104,438 | +0.06(+3.28%) |
Jul 14, 2023 | 1.910 | 1.940 | 1.680 | 1.830 | 136,957 | -0.03(-1.61%) |
Jul 13, 2023 | 1.910 | 1.988 | 1.860 | 1.860 | 106,445 | -0.04(-2.11%) |
Jul 12, 2023 | 1.900 | 2.050 | 1.900 | 1.900 | 135,935 | -0.01(-0.52%) |
Jul 11, 2023 | 2.010 | 2.060 | 1.900 | 1.910 | 126,324 | -0.09(-4.50%) |
Jul 10, 2023 | 2.030 | 2.150 | 1.950 | 2.000 | 139,815 | +0.00(+0.00%) |
Jul 07, 2023 | 2.130 | 2.130 | 1.990 | 2.000 | 63,506 | -0.09(-4.31%) |
Jul 06, 2023 | 2.010 | 2.090 | 1.897 | 2.090 | 53,684 | +0.09(+4.50%) |
Jul 05, 2023 | 2.010 | 2.106 | 1.900 | 2.000 | 111,193 | -0.02(-0.99%) |