Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.070 | 1.110 | 1.034 | 1.070 | 239,712 | +0.02(+1.90%) |
Sep 28, 2023 | 1.040 | 1.090 | 1.020 | 1.050 | 238,829 | +0.00(+0.00%) |
Sep 27, 2023 | 1.070 | 1.100 | 1.050 | 1.050 | 216,025 | +0.00(+0.00%) |
Sep 26, 2023 | 1.060 | 1.110 | 1.040 | 1.050 | 263,895 | -0.02(-1.87%) |
Sep 25, 2023 | 1.040 | 1.100 | 1.070 | 1.070 | 427,782 | +0.02(+1.90%) |
Sep 22, 2023 | 1.130 | 1.170 | 1.010 | 1.050 | 803,440 | -0.07(-6.25%) |
Sep 21, 2023 | 1.210 | 1.240 | 1.120 | 1.120 | 314,912 | -0.10(-8.20%) |
Sep 20, 2023 | 1.260 | 1.300 | 1.220 | 1.220 | 159,534 | -0.01(-0.81%) |
Sep 19, 2023 | 1.240 | 1.250 | 1.210 | 1.230 | 370,977 | +0.01(+0.82%) |
Sep 18, 2023 | 1.320 | 1.330 | 1.215 | 1.220 | 229,907 | -0.09(-6.87%) |
Sep 15, 2023 | 1.300 | 1.360 | 1.290 | 1.310 | 518,710 | +0.00(+0.00%) |
Sep 14, 2023 | 1.390 | 1.430 | 1.310 | 1.310 | 259,467 | -0.08(-5.76%) |
Sep 13, 2023 | 1.470 | 1.490 | 1.390 | 1.390 | 207,993 | -0.12(-7.95%) |
Sep 12, 2023 | 1.550 | 1.580 | 1.500 | 1.510 | 170,947 | +0.00(+0.00%) |
Sep 11, 2023 | 1.540 | 1.570 | 1.490 | 1.510 | 321,597 | -0.04(-2.58%) |
Sep 08, 2023 | 1.630 | 1.630 | 1.520 | 1.550 | 325,907 | -0.07(-4.32%) |
Sep 07, 2023 | 1.730 | 1.760 | 1.585 | 1.620 | 578,951 | -0.13(-7.43%) |
Sep 06, 2023 | 1.820 | 1.820 | 1.730 | 1.750 | 236,697 | -0.06(-3.31%) |
Sep 05, 2023 | 1.940 | 1.970 | 1.810 | 1.810 | 237,152 | -0.15(-7.65%) |
Sep 01, 2023 | 2.000 | 2.065 | 1.950 | 1.960 | 358,495 | +0.07(+3.70%) |
Aug 31, 2023 | 2.050 | 2.090 | 1.860 | 1.890 | 1,768,204 | -0.15(-7.35%) |
Aug 30, 2023 | 2.100 | 2.130 | 1.980 | 2.040 | 218,606 | -0.06(-2.86%) |
Aug 29, 2023 | 2.040 | 2.150 | 2.040 | 2.100 | 149,286 | +0.05(+2.44%) |
Aug 28, 2023 | 2.010 | 2.070 | 1.980 | 2.050 | 223,321 | +0.05(+2.50%) |
Aug 25, 2023 | 2.070 | 2.120 | 1.970 | 2.000 | 282,712 | -0.06(-3.15%) |
Aug 24, 2023 | 2.330 | 2.350 | 2.060 | 2.065 | 187,080 | -0.27(-11.75%) |
Aug 23, 2023 | 2.380 | 2.430 | 2.280 | 2.340 | 351,888 | -0.04(-1.68%) |
Aug 22, 2023 | 2.320 | 2.515 | 2.292 | 2.380 | 475,911 | +0.04(+1.71%) |
Aug 21, 2023 | 2.180 | 2.420 | 2.095 | 2.340 | 287,868 | +0.15(+6.85%) |
Aug 18, 2023 | 2.160 | 2.310 | 2.080 | 2.190 | 324,305 | +0.00(+0.00%) |
Aug 17, 2023 | 2.100 | 2.200 | 2.090 | 2.190 | 198,531 | +0.09(+4.29%) |
Aug 16, 2023 | 2.080 | 2.125 | 1.930 | 2.100 | 383,118 | +0.05(+2.44%) |
Aug 15, 2023 | 2.100 | 2.110 | 2.025 | 2.050 | 147,168 | -0.03(-1.20%) |
Aug 14, 2023 | 2.180 | 2.180 | 2.060 | 2.075 | 236,760 | -0.10(-4.82%) |
Aug 11, 2023 | 2.080 | 2.220 | 2.060 | 2.180 | 258,909 | +0.05(+2.35%) |
Aug 10, 2023 | 2.200 | 2.240 | 2.110 | 2.130 | 215,428 | -0.05(-2.29%) |
Aug 09, 2023 | 2.210 | 2.230 | 2.110 | 2.180 | 287,097 | -0.07(-3.11%) |
Aug 08, 2023 | 2.140 | 2.380 | 2.140 | 2.250 | 336,512 | +0.10(+4.65%) |
Aug 07, 2023 | 2.240 | 2.430 | 2.000 | 2.150 | 289,624 | -0.09(-4.02%) |
Aug 04, 2023 | 2.230 | 2.340 | 2.170 | 2.240 | 265,147 | -0.01(-0.44%) |
Aug 03, 2023 | 2.120 | 2.280 | 2.090 | 2.250 | 202,697 | +0.11(+5.14%) |
Aug 02, 2023 | 2.260 | 2.260 | 2.120 | 2.140 | 256,541 | -0.13(-5.73%) |
Aug 01, 2023 | 2.360 | 2.390 | 2.240 | 2.270 | 155,113 | -0.10(-4.22%) |
Jul 31, 2023 | 2.320 | 2.435 | 2.320 | 2.370 | 153,449 | +0.07(+3.04%) |
Jul 28, 2023 | 2.290 | 2.330 | 2.216 | 2.300 | 193,061 | +0.05(+2.22%) |
Jul 27, 2023 | 2.400 | 2.420 | 2.250 | 2.250 | 185,741 | -0.13(-5.46%) |
Jul 26, 2023 | 2.380 | 2.410 | 2.330 | 2.380 | 166,557 | +0.00(+0.00%) |
Jul 25, 2023 | 2.560 | 2.560 | 2.345 | 2.380 | 192,351 | -0.12(-4.80%) |
Jul 24, 2023 | 2.640 | 2.650 | 2.490 | 2.500 | 140,572 | -0.10(-3.85%) |
Jul 21, 2023 | 2.780 | 2.780 | 2.590 | 2.600 | 137,502 | -0.15(-5.45%) |
Jul 20, 2023 | 2.790 | 2.800 | 2.695 | 2.750 | 139,595 | -0.04(-1.43%) |
Jul 19, 2023 | 2.720 | 2.855 | 2.720 | 2.790 | 275,796 | +0.07(+2.57%) |
Jul 18, 2023 | 2.660 | 2.805 | 2.650 | 2.720 | 186,045 | +0.03(+1.12%) |
Jul 17, 2023 | 2.820 | 2.840 | 2.665 | 2.690 | 241,313 | -0.09(-3.24%) |
Jul 14, 2023 | 2.940 | 2.940 | 2.690 | 2.780 | 232,164 | -0.12(-4.14%) |
Jul 13, 2023 | 3.440 | 3.440 | 2.880 | 2.900 | 397,561 | -0.47(-13.95%) |
Jul 12, 2023 | 3.380 | 3.410 | 3.255 | 3.370 | 798,569 | +0.04(+1.20%) |
Jul 11, 2023 | 3.060 | 3.340 | 2.971 | 3.330 | 347,375 | +0.31(+10.26%) |
Jul 10, 2023 | 2.750 | 3.050 | 2.750 | 3.020 | 524,152 | +0.24(+8.63%) |
Jul 07, 2023 | 2.600 | 2.810 | 2.600 | 2.780 | 217,696 | +0.15(+5.70%) |
Jul 06, 2023 | 2.600 | 2.700 | 2.450 | 2.630 | 391,823 | -0.04(-1.50%) |
Jul 05, 2023 | 2.670 | 2.700 | 2.550 | 2.670 | 343,643 | -0.03(-1.11%) |