Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.180 | 1.198 | 1.165 | 1.190 | 165,715 | +0.01(+0.85%) |
Sep 28, 2023 | 1.150 | 1.200 | 1.130 | 1.180 | 262,395 | +0.03(+2.61%) |
Sep 27, 2023 | 1.100 | 1.160 | 1.100 | 1.150 | 308,140 | +0.07(+6.48%) |
Sep 26, 2023 | 1.140 | 1.220 | 1.080 | 1.080 | 405,666 | -0.04(-3.57%) |
Sep 25, 2023 | 1.200 | 1.150 | 1.105 | 1.120 | 438,695 | -0.02(-1.75%) |
Sep 22, 2023 | 1.100 | 1.185 | 1.100 | 1.140 | 432,572 | -0.03(-2.56%) |
Sep 21, 2023 | 1.210 | 1.250 | 1.090 | 1.170 | 2,444,358 | +0.03(+2.63%) |
Sep 20, 2023 | 1.180 | 1.200 | 1.120 | 1.140 | 275,871 | -0.05(-4.20%) |
Sep 19, 2023 | 1.220 | 1.237 | 1.170 | 1.190 | 297,870 | -0.03(-2.46%) |
Sep 18, 2023 | 1.320 | 1.320 | 1.210 | 1.220 | 305,419 | -0.07(-5.43%) |
Sep 15, 2023 | 1.240 | 1.300 | 1.235 | 1.290 | 684,664 | +0.08(+6.61%) |
Sep 14, 2023 | 1.200 | 1.230 | 1.190 | 1.210 | 170,119 | +0.02(+1.68%) |
Sep 13, 2023 | 1.230 | 1.240 | 1.190 | 1.190 | 257,679 | -0.03(-2.46%) |
Sep 12, 2023 | 1.200 | 1.250 | 1.180 | 1.220 | 168,199 | +0.02(+1.67%) |
Sep 11, 2023 | 1.250 | 1.250 | 1.170 | 1.200 | 292,978 | -0.01(-0.41%) |
Sep 08, 2023 | 1.310 | 1.335 | 1.190 | 1.205 | 312,083 | -0.11(-8.71%) |
Sep 07, 2023 | 1.410 | 1.430 | 1.320 | 1.320 | 340,352 | -0.11(-7.69%) |
Sep 06, 2023 | 1.510 | 1.530 | 1.410 | 1.430 | 306,149 | -0.08(-5.30%) |
Sep 05, 2023 | 1.590 | 1.610 | 1.500 | 1.510 | 393,719 | -0.06(-3.82%) |
Sep 01, 2023 | 1.500 | 1.600 | 1.500 | 1.570 | 299,725 | +0.08(+5.37%) |
Aug 31, 2023 | 1.620 | 1.625 | 1.490 | 1.490 | 359,570 | -0.14(-8.59%) |
Aug 30, 2023 | 1.660 | 1.670 | 1.613 | 1.630 | 184,334 | -0.03(-1.81%) |
Aug 29, 2023 | 1.640 | 1.685 | 1.560 | 1.660 | 368,938 | +0.01(+0.61%) |
Aug 28, 2023 | 1.650 | 1.670 | 1.550 | 1.650 | 401,473 | +0.00(+0.00%) |
Aug 25, 2023 | 1.520 | 1.670 | 1.480 | 1.650 | 392,906 | +0.15(+10.00%) |
Aug 24, 2023 | 1.480 | 1.510 | 1.345 | 1.500 | 372,884 | +0.03(+2.04%) |
Aug 23, 2023 | 1.400 | 1.505 | 1.380 | 1.470 | 248,368 | +0.07(+5.00%) |
Aug 22, 2023 | 1.280 | 1.410 | 1.260 | 1.400 | 254,186 | +0.12(+9.37%) |
Aug 21, 2023 | 1.300 | 1.320 | 1.230 | 1.280 | 600,389 | -0.01(-0.78%) |
Aug 18, 2023 | 1.360 | 1.360 | 1.275 | 1.290 | 440,355 | -0.10(-7.19%) |
Aug 17, 2023 | 1.430 | 1.450 | 1.370 | 1.390 | 309,564 | -0.06(-4.14%) |
Aug 16, 2023 | 1.530 | 1.590 | 1.440 | 1.450 | 735,487 | -0.09(-5.84%) |
Aug 15, 2023 | 1.550 | 1.565 | 1.440 | 1.540 | 509,406 | -0.01(-0.65%) |
Aug 14, 2023 | 1.500 | 1.580 | 1.410 | 1.550 | 555,356 | +0.04(+2.65%) |
Aug 11, 2023 | 1.920 | 1.950 | 1.350 | 1.510 | 1,491,283 | -0.54(-26.34%) |
Aug 10, 2023 | 2.010 | 2.080 | 2.000 | 2.050 | 226,881 | +0.04(+1.99%) |
Aug 09, 2023 | 2.030 | 2.070 | 1.980 | 2.010 | 277,004 | -0.04(-1.95%) |
Aug 08, 2023 | 2.120 | 2.125 | 2.040 | 2.050 | 143,990 | -0.06(-2.84%) |
Aug 07, 2023 | 2.130 | 2.160 | 2.070 | 2.110 | 245,335 | -0.02(-0.94%) |
Aug 04, 2023 | 2.170 | 2.225 | 2.120 | 2.130 | 202,719 | -0.02(-0.93%) |
Aug 03, 2023 | 2.190 | 2.220 | 2.130 | 2.150 | 230,155 | -0.04(-1.83%) |
Aug 02, 2023 | 2.180 | 2.220 | 2.135 | 2.190 | 170,944 | +0.00(+0.00%) |
Aug 01, 2023 | 2.240 | 2.270 | 2.165 | 2.190 | 232,282 | -0.05(-2.23%) |
Jul 31, 2023 | 2.260 | 2.280 | 2.190 | 2.240 | 227,186 | +0.04(+1.82%) |
Jul 28, 2023 | 2.150 | 2.250 | 2.150 | 2.200 | 330,431 | +0.06(+2.80%) |
Jul 27, 2023 | 2.270 | 2.315 | 2.125 | 2.140 | 257,557 | -0.12(-5.31%) |
Jul 26, 2023 | 2.260 | 2.285 | 2.210 | 2.260 | 254,595 | +0.04(+1.80%) |
Jul 25, 2023 | 2.290 | 2.300 | 2.200 | 2.220 | 411,055 | -0.06(-2.63%) |
Jul 24, 2023 | 2.420 | 2.430 | 2.265 | 2.280 | 390,234 | -0.13(-5.39%) |
Jul 21, 2023 | 2.450 | 2.550 | 2.400 | 2.410 | 293,012 | -0.01(-0.41%) |
Jul 20, 2023 | 2.400 | 2.480 | 2.360 | 2.420 | 403,333 | +0.03(+1.26%) |
Jul 19, 2023 | 2.350 | 2.430 | 2.290 | 2.390 | 676,445 | +0.03(+1.27%) |
Jul 18, 2023 | 2.440 | 2.440 | 2.340 | 2.360 | 366,995 | -0.06(-2.48%) |
Jul 17, 2023 | 2.460 | 2.485 | 2.410 | 2.420 | 344,827 | -0.01(-0.41%) |
Jul 14, 2023 | 2.470 | 2.500 | 2.410 | 2.430 | 296,109 | -0.04(-1.62%) |
Jul 13, 2023 | 2.540 | 2.570 | 2.460 | 2.470 | 213,886 | -0.07(-2.76%) |
Jul 12, 2023 | 2.590 | 2.600 | 2.485 | 2.540 | 202,419 | +0.01(+0.40%) |
Jul 11, 2023 | 2.510 | 2.595 | 2.465 | 2.530 | 342,804 | +0.02(+0.80%) |
Jul 10, 2023 | 2.500 | 2.605 | 2.480 | 2.510 | 387,227 | +0.03(+1.21%) |
Jul 07, 2023 | 2.380 | 2.485 | 2.380 | 2.480 | 244,875 | +0.10(+4.20%) |
Jul 06, 2023 | 2.410 | 2.440 | 2.370 | 2.380 | 337,918 | -0.06(-2.46%) |
Jul 05, 2023 | 2.460 | 2.465 | 2.360 | 2.440 | 484,716 | -0.02(-0.81%) |