Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.030 | 1.050 | 1.010 | 1.030 | 742,654 | +0.03(+3.50%) |
Sep 28, 2023 | 1.000 | 1.100 | 0.9607 | 0.9952 | 1,387,857 | +0.07(+7.15%) |
Sep 27, 2023 | 0.9900 | 1.000 | 0.9120 | 0.9288 | 449,319 | -0.03(-3.52%) |
Sep 26, 2023 | 0.9000 | 0.9894 | 0.8851 | 0.9627 | 586,244 | +0.06(+7.07%) |
Sep 25, 2023 | 0.8578 | 0.8991 | 0.8600 | 0.8991 | 627,633 | +0.05(+5.38%) |
Sep 22, 2023 | 0.8863 | 0.9000 | 0.8322 | 0.8532 | 1,093,090 | -0.06(-6.20%) |
Sep 21, 2023 | 0.9800 | 0.9990 | 0.8806 | 0.9096 | 1,950,029 | -0.06(-6.28%) |
Sep 20, 2023 | 1.020 | 1.020 | 0.9499 | 0.9706 | 1,244,616 | -0.06(-5.77%) |
Sep 19, 2023 | 1.050 | 1.060 | 1.010 | 1.030 | 1,156,906 | -0.04(-3.74%) |
Sep 18, 2023 | 1.130 | 1.130 | 1.050 | 1.070 | 982,698 | -0.07(-6.14%) |
Sep 15, 2023 | 1.130 | 1.140 | 1.100 | 1.140 | 482,717 | +0.00(+0.00%) |
Sep 14, 2023 | 1.100 | 1.160 | 1.080 | 1.140 | 851,976 | +0.02(+1.79%) |
Sep 13, 2023 | 1.160 | 1.170 | 1.080 | 1.120 | 871,492 | -0.03(-2.61%) |
Sep 12, 2023 | 1.140 | 1.175 | 1.120 | 1.150 | 656,359 | -0.01(-0.86%) |
Sep 11, 2023 | 1.230 | 1.230 | 1.130 | 1.160 | 1,512,338 | -0.08(-6.45%) |
Sep 08, 2023 | 1.140 | 1.260 | 1.110 | 1.240 | 986,386 | +0.11(+9.73%) |
Sep 07, 2023 | 1.130 | 1.159 | 1.075 | 1.130 | 821,510 | -0.03(-2.59%) |
Sep 06, 2023 | 1.190 | 1.200 | 1.150 | 1.160 | 744,054 | -0.03(-2.52%) |
Sep 05, 2023 | 1.230 | 1.240 | 1.160 | 1.190 | 744,942 | -0.05(-4.03%) |
Sep 01, 2023 | 1.190 | 1.260 | 1.190 | 1.240 | 730,092 | +0.06(+5.08%) |
Aug 31, 2023 | 1.220 | 1.220 | 1.170 | 1.180 | 962,238 | -0.03(-2.48%) |
Aug 30, 2023 | 1.220 | 1.230 | 1.200 | 1.210 | 636,106 | -0.01(-0.82%) |
Aug 29, 2023 | 1.230 | 1.250 | 1.180 | 1.220 | 729,337 | -0.02(-1.61%) |
Aug 28, 2023 | 1.230 | 1.240 | 1.200 | 1.240 | 760,376 | +0.02(+1.64%) |
Aug 25, 2023 | 1.270 | 1.270 | 1.190 | 1.220 | 1,216,827 | -0.03(-2.40%) |
Aug 24, 2023 | 1.250 | 1.270 | 1.230 | 1.250 | 934,362 | +0.00(+0.00%) |
Aug 23, 2023 | 1.270 | 1.285 | 1.240 | 1.250 | 853,170 | -0.02(-1.57%) |
Aug 22, 2023 | 1.260 | 1.270 | 1.235 | 1.270 | 1,165,552 | +0.04(+3.25%) |
Aug 21, 2023 | 1.220 | 1.240 | 1.190 | 1.230 | 638,632 | +0.02(+1.65%) |
Aug 18, 2023 | 1.220 | 1.250 | 1.180 | 1.210 | 1,240,585 | -0.03(-2.42%) |
Aug 17, 2023 | 1.240 | 1.260 | 1.220 | 1.240 | 806,993 | +0.00(+0.00%) |
Aug 16, 2023 | 1.260 | 1.280 | 1.210 | 1.240 | 1,534,466 | -0.01(-0.80%) |
Aug 15, 2023 | 1.240 | 1.300 | 1.210 | 1.250 | 10,438,473 | -0.03(-2.34%) |
Aug 14, 2023 | 1.180 | 1.290 | 1.000 | 1.280 | 2,850,780 | +0.06(+4.92%) |
Aug 11, 2023 | 1.240 | 1.240 | 1.170 | 1.220 | 1,574,191 | -0.01(-0.81%) |
Aug 10, 2023 | 1.230 | 1.260 | 1.205 | 1.230 | 1,054,032 | +0.00(+0.00%) |
Aug 09, 2023 | 1.240 | 1.250 | 1.200 | 1.230 | 733,743 | -0.01(-0.81%) |
Aug 08, 2023 | 1.220 | 1.250 | 1.180 | 1.240 | 824,652 | +0.01(+0.81%) |
Aug 07, 2023 | 1.250 | 1.250 | 1.180 | 1.230 | 1,077,030 | -0.02(-1.60%) |
Aug 04, 2023 | 1.250 | 1.270 | 1.230 | 1.250 | 1,276,708 | -0.01(-0.79%) |
Aug 03, 2023 | 1.270 | 1.270 | 1.220 | 1.260 | 2,341,169 | -0.02(-1.56%) |
Aug 02, 2023 | 1.390 | 1.400 | 1.270 | 1.280 | 1,897,260 | -0.12(-8.57%) |
Aug 01, 2023 | 1.430 | 1.430 | 1.390 | 1.400 | 716,563 | -0.03(-2.10%) |
Jul 31, 2023 | 1.390 | 1.470 | 1.390 | 1.430 | 1,021,238 | +0.03(+2.14%) |
Jul 28, 2023 | 1.340 | 1.420 | 1.340 | 1.400 | 907,138 | +0.08(+6.06%) |
Jul 27, 2023 | 1.440 | 1.440 | 1.310 | 1.320 | 996,941 | -0.08(-5.71%) |
Jul 26, 2023 | 1.300 | 1.440 | 1.230 | 1.400 | 2,080,496 | +0.08(+6.06%) |
Jul 25, 2023 | 1.410 | 1.410 | 1.310 | 1.320 | 1,664,682 | -0.08(-5.71%) |
Jul 24, 2023 | 1.490 | 1.490 | 1.380 | 1.400 | 1,444,206 | -0.11(-7.28%) |
Jul 21, 2023 | 1.530 | 1.530 | 1.470 | 1.510 | 1,412,435 | -0.04(-2.58%) |
Jul 20, 2023 | 1.490 | 1.550 | 1.470 | 1.550 | 3,548,609 | +0.04(+2.65%) |
Jul 19, 2023 | 1.510 | 1.530 | 1.490 | 1.510 | 1,192,786 | +0.00(+0.00%) |
Jul 18, 2023 | 1.530 | 1.530 | 1.500 | 1.510 | 1,104,624 | -0.01(-0.66%) |
Jul 17, 2023 | 1.500 | 1.540 | 1.472 | 1.520 | 1,985,583 | +0.01(+0.66%) |
Jul 14, 2023 | 1.550 | 1.550 | 1.460 | 1.510 | 1,796,195 | -0.03(-1.95%) |
Jul 13, 2023 | 1.600 | 1.620 | 1.520 | 1.540 | 1,967,903 | -0.05(-3.14%) |
Jul 12, 2023 | 1.610 | 1.635 | 1.580 | 1.590 | 1,394,810 | -0.01(-0.63%) |
Jul 11, 2023 | 1.650 | 1.660 | 1.580 | 1.600 | 1,962,953 | -0.03(-1.84%) |
Jul 10, 2023 | 1.630 | 1.650 | 1.610 | 1.630 | 1,055,789 | +0.00(+0.00%) |
Jul 07, 2023 | 1.620 | 1.630 | 1.600 | 1.630 | 1,146,260 | +0.03(+1.87%) |
Jul 06, 2023 | 1.700 | 1.760 | 1.530 | 1.600 | 3,411,323 | -0.12(-6.98%) |
Jul 05, 2023 | 1.830 | 1.865 | 1.680 | 1.720 | 2,040,080 | -0.15(-8.02%) |