Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.190 | 1.210 | 1.150 | 1.170 | 801,034 | -0.01(-0.85%) |
Sep 28, 2023 | 1.200 | 1.210 | 1.160 | 1.180 | 421,757 | -0.01(-0.84%) |
Sep 27, 2023 | 1.200 | 1.250 | 1.170 | 1.190 | 599,612 | +0.00(+0.00%) |
Sep 26, 2023 | 1.150 | 1.290 | 1.150 | 1.190 | 633,874 | -0.02(-1.65%) |
Sep 25, 2023 | 1.130 | 1.220 | 1.164 | 1.210 | 721,622 | +0.06(+5.22%) |
Sep 22, 2023 | 1.270 | 1.290 | 1.130 | 1.150 | 1,094,060 | -0.08(-6.50%) |
Sep 21, 2023 | 1.330 | 1.330 | 1.220 | 1.230 | 1,068,951 | -0.12(-8.89%) |
Sep 20, 2023 | 1.210 | 1.480 | 1.200 | 1.350 | 2,423,307 | +0.13(+10.66%) |
Sep 19, 2023 | 1.250 | 1.370 | 1.160 | 1.220 | 3,022,941 | +0.09(+7.96%) |
Sep 18, 2023 | 1.230 | 1.230 | 1.120 | 1.130 | 880,688 | -0.11(-8.87%) |
Sep 15, 2023 | 1.130 | 1.250 | 1.060 | 1.240 | 2,446,673 | +0.10(+8.77%) |
Sep 14, 2023 | 1.130 | 1.220 | 1.120 | 1.140 | 1,274,192 | +0.00(+0.00%) |
Sep 13, 2023 | 1.470 | 1.490 | 1.050 | 1.140 | 3,577,533 | -0.22(-16.18%) |
Sep 12, 2023 | 1.340 | 1.410 | 1.300 | 1.360 | 1,503,004 | +0.07(+5.43%) |
Sep 11, 2023 | 1.160 | 1.305 | 1.160 | 1.290 | 1,280,428 | +0.14(+12.17%) |
Sep 08, 2023 | 1.160 | 1.180 | 1.140 | 1.150 | 275,101 | -0.02(-1.71%) |
Sep 07, 2023 | 1.180 | 1.180 | 1.140 | 1.170 | 381,515 | +0.00(+0.00%) |
Sep 06, 2023 | 1.140 | 1.190 | 1.100 | 1.170 | 1,069,403 | +0.00(+0.00%) |
Sep 05, 2023 | 1.250 | 1.250 | 1.150 | 1.170 | 1,048,625 | -0.07(-5.65%) |
Sep 01, 2023 | 1.300 | 1.310 | 1.215 | 1.240 | 900,358 | +0.02(+1.64%) |
Aug 31, 2023 | 1.260 | 1.290 | 1.220 | 1.220 | 458,139 | -0.06(-4.69%) |
Aug 30, 2023 | 1.320 | 1.320 | 1.250 | 1.280 | 395,297 | -0.02(-1.54%) |
Aug 29, 2023 | 1.230 | 1.300 | 1.180 | 1.300 | 608,137 | +0.08(+6.56%) |
Aug 28, 2023 | 1.270 | 1.275 | 1.220 | 1.220 | 557,579 | -0.05(-3.94%) |
Aug 25, 2023 | 1.250 | 1.290 | 1.210 | 1.270 | 672,030 | +0.01(+0.79%) |
Aug 24, 2023 | 1.310 | 1.320 | 1.190 | 1.260 | 782,784 | -0.04(-3.08%) |
Aug 23, 2023 | 1.270 | 1.310 | 1.220 | 1.300 | 634,766 | +0.02(+1.56%) |
Aug 22, 2023 | 1.350 | 1.365 | 1.250 | 1.280 | 751,015 | -0.06(-4.48%) |
Aug 21, 2023 | 1.300 | 1.380 | 1.290 | 1.340 | 630,801 | +0.02(+1.52%) |
Aug 18, 2023 | 1.350 | 1.400 | 1.270 | 1.320 | 608,299 | +0.01(+0.76%) |
Aug 17, 2023 | 1.390 | 1.400 | 1.280 | 1.310 | 695,996 | -0.08(-5.76%) |
Aug 16, 2023 | 1.400 | 1.440 | 1.350 | 1.390 | 827,071 | -0.03(-2.11%) |
Aug 15, 2023 | 1.440 | 1.500 | 1.385 | 1.420 | 553,304 | -0.10(-6.58%) |
Aug 14, 2023 | 1.620 | 1.630 | 1.480 | 1.520 | 541,353 | -0.07(-4.40%) |
Aug 11, 2023 | 1.510 | 1.610 | 1.470 | 1.590 | 567,006 | +0.05(+3.25%) |
Aug 10, 2023 | 1.650 | 1.660 | 1.530 | 1.540 | 612,600 | -0.08(-4.94%) |
Aug 09, 2023 | 1.720 | 1.720 | 1.590 | 1.620 | 722,958 | -0.10(-5.81%) |
Aug 08, 2023 | 1.740 | 1.800 | 1.700 | 1.720 | 457,667 | -0.05(-2.82%) |
Aug 07, 2023 | 1.770 | 1.790 | 1.700 | 1.770 | 445,685 | +0.05(+2.91%) |
Aug 04, 2023 | 1.860 | 1.860 | 1.710 | 1.720 | 589,438 | -0.12(-6.52%) |
Aug 03, 2023 | 1.820 | 1.870 | 1.790 | 1.840 | 558,396 | +0.02(+1.10%) |
Aug 02, 2023 | 1.840 | 1.910 | 1.810 | 1.820 | 896,378 | -0.10(-5.21%) |
Aug 01, 2023 | 1.910 | 1.930 | 1.810 | 1.920 | 870,487 | +0.03(+1.59%) |
Jul 31, 2023 | 1.850 | 1.920 | 1.800 | 1.890 | 1,088,180 | +0.11(+6.18%) |
Jul 28, 2023 | 1.730 | 1.795 | 1.720 | 1.780 | 666,607 | +0.08(+4.71%) |
Jul 27, 2023 | 1.830 | 1.831 | 1.680 | 1.700 | 646,235 | -0.12(-6.59%) |
Jul 26, 2023 | 1.770 | 1.820 | 1.710 | 1.820 | 314,623 | +0.05(+2.82%) |
Jul 25, 2023 | 1.830 | 1.830 | 1.765 | 1.770 | 350,653 | -0.07(-3.80%) |
Jul 24, 2023 | 1.890 | 1.905 | 1.825 | 1.840 | 595,275 | -0.05(-2.65%) |
Jul 21, 2023 | 1.830 | 1.911 | 1.820 | 1.890 | 625,184 | +0.09(+5.00%) |
Jul 20, 2023 | 1.820 | 1.830 | 1.770 | 1.800 | 354,620 | -0.02(-1.10%) |
Jul 19, 2023 | 1.760 | 1.840 | 1.751 | 1.820 | 663,906 | -0.01(-0.55%) |
Jul 18, 2023 | 1.810 | 1.870 | 1.800 | 1.830 | 315,882 | +0.00(+0.00%) |
Jul 17, 2023 | 1.830 | 1.850 | 1.785 | 1.830 | 531,994 | +0.00(+0.00%) |
Jul 14, 2023 | 1.990 | 1.990 | 1.825 | 1.830 | 538,682 | -0.15(-7.58%) |
Jul 13, 2023 | 1.900 | 1.985 | 1.880 | 1.980 | 771,362 | +0.08(+4.21%) |
Jul 12, 2023 | 1.940 | 1.960 | 1.875 | 1.900 | 458,275 | -0.03(-1.55%) |
Jul 11, 2023 | 1.830 | 1.930 | 1.760 | 1.930 | 594,738 | +0.13(+7.22%) |
Jul 10, 2023 | 1.760 | 1.810 | 1.690 | 1.800 | 820,219 | -0.01(-0.55%) |
Jul 07, 2023 | 1.800 | 1.875 | 1.790 | 1.810 | 811,274 | -0.03(-1.63%) |
Jul 06, 2023 | 1.920 | 1.920 | 1.770 | 1.840 | 816,091 | -0.10(-5.15%) |
Jul 05, 2023 | 2.050 | 2.060 | 1.930 | 1.940 | 876,536 | -0.13(-6.28%) |