Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.550 | 1.600 | 1.500 | 1.560 | 402,204 | +0.02(+1.30%) |
Oct 30, 2023 | 1.510 | 1.580 | 1.500 | 1.540 | 356,633 | +0.02(+1.32%) |
Oct 27, 2023 | 1.580 | 1.605 | 1.500 | 1.520 | 532,961 | -0.08(-5.00%) |
Oct 26, 2023 | 1.600 | 1.640 | 1.565 | 1.600 | 327,985 | -0.02(-1.23%) |
Oct 25, 2023 | 1.640 | 1.660 | 1.590 | 1.620 | 287,733 | -0.01(-0.92%) |
Oct 24, 2023 | 1.690 | 1.740 | 1.630 | 1.635 | 331,694 | -0.03(-2.10%) |
Oct 23, 2023 | 1.760 | 1.800 | 1.660 | 1.670 | 361,526 | -0.09(-5.11%) |
Oct 20, 2023 | 1.660 | 1.790 | 1.635 | 1.760 | 531,504 | +0.12(+7.32%) |
Oct 19, 2023 | 1.750 | 1.770 | 1.640 | 1.640 | 278,930 | -0.14(-7.87%) |
Oct 18, 2023 | 1.800 | 1.850 | 1.760 | 1.780 | 313,928 | -0.03(-1.66%) |
Oct 17, 2023 | 1.620 | 1.840 | 1.620 | 1.810 | 403,294 | +0.19(+11.73%) |
Oct 16, 2023 | 1.730 | 1.740 | 1.620 | 1.620 | 357,176 | -0.05(-2.99%) |
Oct 13, 2023 | 1.730 | 1.730 | 1.610 | 1.670 | 492,378 | -0.05(-2.91%) |
Oct 12, 2023 | 1.840 | 1.850 | 1.710 | 1.720 | 263,237 | -0.13(-7.03%) |
Oct 11, 2023 | 1.820 | 1.880 | 1.760 | 1.850 | 177,833 | +0.05(+2.78%) |
Oct 10, 2023 | 1.830 | 1.920 | 1.775 | 1.800 | 239,387 | -0.02(-1.10%) |
Oct 09, 2023 | 1.700 | 1.830 | 1.660 | 1.820 | 515,041 | +0.11(+6.74%) |
Oct 06, 2023 | 1.780 | 1.780 | 1.690 | 1.705 | 503,449 | -0.07(-4.21%) |
Oct 05, 2023 | 1.830 | 1.875 | 1.670 | 1.780 | 599,692 | -0.06(-3.26%) |
Oct 04, 2023 | 1.930 | 1.943 | 1.820 | 1.840 | 504,503 | -0.07(-3.66%) |
Oct 03, 2023 | 1.990 | 1.990 | 1.900 | 1.910 | 244,048 | -0.08(-4.02%) |
Oct 02, 2023 | 2.040 | 2.040 | 1.950 | 1.990 | 239,992 | -0.07(-3.40%) |
Sep 29, 2023 | 2.030 | 2.110 | 2.010 | 2.060 | 317,405 | +0.04(+1.98%) |
Sep 28, 2023 | 1.920 | 2.030 | 1.900 | 2.020 | 294,627 | +0.09(+4.66%) |
Sep 27, 2023 | 1.970 | 2.010 | 1.905 | 1.930 | 208,004 | -0.04(-2.03%) |
Sep 26, 2023 | 2.040 | 2.055 | 1.960 | 1.970 | 246,945 | -0.08(-3.90%) |
Sep 25, 2023 | 1.980 | 2.050 | 2.010 | 2.050 | 234,700 | +0.05(+2.50%) |
Sep 22, 2023 | 2.090 | 2.110 | 2.000 | 2.000 | 164,949 | -0.08(-3.85%) |
Sep 21, 2023 | 2.040 | 2.110 | 2.030 | 2.080 | 225,549 | +0.01(+0.48%) |
Sep 20, 2023 | 2.170 | 2.200 | 2.045 | 2.070 | 273,572 | -0.07(-3.27%) |
Sep 19, 2023 | 2.150 | 2.170 | 2.040 | 2.140 | 248,884 | +0.00(+0.00%) |
Sep 18, 2023 | 2.180 | 2.190 | 2.130 | 2.140 | 288,018 | -0.05(-2.28%) |
Sep 15, 2023 | 2.260 | 2.301 | 2.160 | 2.190 | 382,532 | -0.07(-3.10%) |
Sep 14, 2023 | 2.230 | 2.281 | 2.220 | 2.260 | 219,117 | +0.04(+1.80%) |
Sep 13, 2023 | 2.200 | 2.250 | 2.150 | 2.220 | 263,547 | +0.02(+0.91%) |
Sep 12, 2023 | 2.050 | 2.230 | 2.020 | 2.200 | 369,202 | +0.15(+7.32%) |
Sep 11, 2023 | 2.090 | 2.095 | 1.990 | 2.050 | 283,074 | -0.01(-0.49%) |
Sep 08, 2023 | 2.060 | 2.100 | 2.020 | 2.060 | 358,449 | -0.02(-0.96%) |
Sep 07, 2023 | 2.060 | 2.100 | 2.005 | 2.080 | 307,943 | +0.03(+1.46%) |
Sep 06, 2023 | 2.100 | 2.120 | 2.050 | 2.050 | 222,772 | -0.07(-3.30%) |
Sep 05, 2023 | 2.190 | 2.190 | 2.070 | 2.120 | 242,187 | -0.07(-3.20%) |
Sep 01, 2023 | 2.150 | 2.290 | 2.150 | 2.190 | 299,780 | +0.07(+3.30%) |
Aug 31, 2023 | 2.160 | 2.160 | 2.060 | 2.120 | 344,404 | -0.01(-0.47%) |
Aug 30, 2023 | 2.080 | 2.150 | 2.045 | 2.130 | 358,751 | +0.04(+1.91%) |
Aug 29, 2023 | 1.990 | 2.140 | 1.990 | 2.090 | 411,714 | +0.10(+5.03%) |
Aug 28, 2023 | 2.030 | 2.090 | 1.980 | 1.990 | 282,071 | -0.03(-1.49%) |
Aug 25, 2023 | 2.000 | 2.060 | 1.990 | 2.020 | 287,399 | +0.02(+1.00%) |
Aug 24, 2023 | 2.100 | 2.140 | 1.990 | 2.000 | 224,374 | -0.09(-4.31%) |
Aug 23, 2023 | 2.100 | 2.130 | 2.050 | 2.090 | 555,639 | +0.00(+0.00%) |
Aug 22, 2023 | 2.110 | 2.120 | 2.050 | 2.090 | 423,226 | +0.00(+0.00%) |
Aug 21, 2023 | 1.970 | 2.110 | 1.950 | 2.090 | 1,058,482 | +0.09(+4.50%) |
Aug 18, 2023 | 1.990 | 2.030 | 1.970 | 2.000 | 243,412 | +0.00(+0.00%) |
Aug 17, 2023 | 1.970 | 2.060 | 1.960 | 2.000 | 326,469 | +0.01(+0.50%) |
Aug 16, 2023 | 2.020 | 2.110 | 1.990 | 1.990 | 394,441 | -0.01(-0.50%) |
Aug 15, 2023 | 2.050 | 2.090 | 1.980 | 2.000 | 474,145 | -0.10(-4.76%) |
Aug 14, 2023 | 2.130 | 2.130 | 2.000 | 2.100 | 494,781 | -0.03(-1.41%) |
Aug 11, 2023 | 2.180 | 2.222 | 1.965 | 2.130 | 758,385 | -0.12(-5.33%) |
Aug 10, 2023 | 2.120 | 2.260 | 1.900 | 2.250 | 1,833,193 | -0.16(-6.64%) |
Aug 09, 2023 | 2.480 | 2.530 | 2.300 | 2.410 | 472,029 | -0.10(-3.98%) |
Aug 08, 2023 | 2.630 | 2.630 | 2.410 | 2.510 | 319,226 | -0.14(-5.28%) |
Aug 07, 2023 | 2.570 | 2.660 | 2.530 | 2.650 | 211,263 | +0.08(+3.11%) |
Aug 04, 2023 | 2.690 | 2.700 | 2.560 | 2.570 | 225,914 | -0.11(-4.10%) |
Aug 03, 2023 | 2.610 | 2.700 | 2.600 | 2.680 | 152,076 | +0.06(+2.29%) |
Aug 02, 2023 | 2.700 | 2.710 | 2.610 | 2.620 | 172,489 | -0.10(-3.68%) |