Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.490 | 1.565 | 1.480 | 1.550 | 186,688 | +0.10(+6.90%) |
Sep 28, 2023 | 1.490 | 1.500 | 1.450 | 1.450 | 82,674 | -0.06(-3.97%) |
Sep 27, 2023 | 1.530 | 1.530 | 1.480 | 1.510 | 93,445 | -0.01(-0.66%) |
Sep 26, 2023 | 1.450 | 1.540 | 1.450 | 1.520 | 259,465 | +0.06(+4.11%) |
Sep 25, 2023 | 1.450 | 1.460 | 1.450 | 1.460 | 34,781 | +0.01(+0.69%) |
Sep 22, 2023 | 1.490 | 1.505 | 1.430 | 1.450 | 88,344 | +0.05(+3.57%) |
Sep 21, 2023 | 1.480 | 1.490 | 1.400 | 1.400 | 202,638 | -0.10(-6.67%) |
Sep 20, 2023 | 1.520 | 1.560 | 1.500 | 1.500 | 215,812 | -0.04(-2.60%) |
Sep 19, 2023 | 1.570 | 1.580 | 1.530 | 1.540 | 159,511 | -0.01(-0.65%) |
Sep 18, 2023 | 1.560 | 1.580 | 1.530 | 1.550 | 176,458 | -0.01(-0.64%) |
Sep 15, 2023 | 1.550 | 1.605 | 1.500 | 1.560 | 1,499,309 | +0.01(+0.65%) |
Sep 14, 2023 | 1.540 | 1.600 | 1.540 | 1.550 | 278,264 | +0.02(+1.31%) |
Sep 13, 2023 | 1.620 | 1.620 | 1.520 | 1.530 | 246,345 | -0.05(-3.16%) |
Sep 12, 2023 | 1.680 | 1.695 | 1.550 | 1.580 | 350,488 | -0.13(-7.60%) |
Sep 11, 2023 | 1.760 | 1.760 | 1.670 | 1.710 | 294,080 | -0.01(-0.58%) |
Sep 08, 2023 | 1.730 | 1.735 | 1.675 | 1.720 | 148,874 | -0.03(-1.71%) |
Sep 07, 2023 | 1.730 | 1.760 | 1.630 | 1.750 | 275,565 | -0.02(-1.13%) |
Sep 06, 2023 | 1.750 | 1.790 | 1.740 | 1.770 | 196,379 | +0.03(+1.72%) |
Sep 05, 2023 | 1.860 | 1.870 | 1.720 | 1.740 | 286,108 | -0.16(-8.42%) |
Sep 01, 2023 | 1.810 | 1.910 | 1.800 | 1.900 | 289,903 | +0.06(+3.26%) |
Aug 31, 2023 | 1.740 | 1.850 | 1.705 | 1.840 | 851,639 | +0.10(+5.75%) |
Aug 30, 2023 | 1.660 | 1.750 | 1.630 | 1.740 | 652,511 | +0.09(+5.45%) |
Aug 29, 2023 | 1.550 | 1.670 | 1.530 | 1.650 | 803,392 | +0.10(+6.45%) |
Aug 28, 2023 | 1.510 | 1.620 | 1.490 | 1.550 | 712,592 | +0.04(+2.65%) |
Aug 25, 2023 | 1.520 | 1.580 | 1.435 | 1.510 | 389,621 | -0.01(-0.66%) |
Aug 24, 2023 | 1.780 | 1.840 | 1.480 | 1.520 | 803,988 | -0.02(-1.30%) |
Aug 23, 2023 | 1.570 | 1.570 | 1.480 | 1.540 | 302,614 | -0.04(-2.53%) |
Aug 22, 2023 | 1.580 | 1.700 | 1.560 | 1.580 | 460,078 | +0.05(+3.27%) |
Aug 21, 2023 | 1.540 | 1.590 | 1.515 | 1.530 | 362,268 | -0.04(-2.55%) |
Aug 18, 2023 | 1.490 | 1.580 | 1.480 | 1.570 | 215,917 | +0.04(+2.61%) |
Aug 17, 2023 | 1.570 | 1.570 | 1.515 | 1.530 | 139,836 | -0.01(-0.65%) |
Aug 16, 2023 | 1.510 | 1.540 | 1.480 | 1.540 | 88,659 | -0.01(-0.65%) |
Aug 15, 2023 | 1.540 | 1.580 | 1.540 | 1.550 | 184,912 | +0.04(+2.65%) |
Aug 14, 2023 | 1.470 | 1.530 | 1.460 | 1.510 | 160,228 | +0.02(+1.34%) |
Aug 11, 2023 | 1.470 | 1.510 | 1.460 | 1.490 | 28,395 | -0.04(-2.61%) |
Aug 10, 2023 | 1.470 | 1.550 | 1.460 | 1.530 | 229,180 | +0.09(+6.25%) |
Aug 09, 2023 | 1.480 | 1.480 | 1.420 | 1.440 | 143,716 | -0.02(-1.37%) |
Aug 08, 2023 | 1.490 | 1.490 | 1.410 | 1.460 | 360,537 | -0.05(-3.31%) |
Aug 07, 2023 | 1.560 | 1.580 | 1.485 | 1.510 | 243,537 | -0.06(-3.82%) |
Aug 04, 2023 | 1.630 | 1.631 | 1.570 | 1.570 | 106,914 | -0.06(-3.68%) |
Aug 03, 2023 | 1.610 | 1.640 | 1.580 | 1.630 | 112,613 | +0.02(+1.24%) |
Aug 02, 2023 | 1.650 | 1.680 | 1.600 | 1.610 | 200,167 | -0.07(-4.17%) |
Aug 01, 2023 | 1.580 | 1.715 | 1.560 | 1.680 | 418,793 | +0.08(+5.00%) |
Jul 31, 2023 | 1.580 | 1.630 | 1.580 | 1.600 | 631,814 | +0.03(+1.91%) |
Jul 28, 2023 | 1.540 | 1.620 | 1.510 | 1.570 | 1,105,729 | +0.08(+5.37%) |
Jul 27, 2023 | 1.530 | 1.590 | 1.490 | 1.490 | 166,220 | -0.05(-3.25%) |
Jul 26, 2023 | 1.560 | 1.610 | 1.515 | 1.540 | 644,960 | -0.05(-3.14%) |
Jul 25, 2023 | 1.610 | 1.680 | 1.565 | 1.590 | 354,302 | +0.06(+3.92%) |
Jul 24, 2023 | 1.510 | 1.570 | 1.470 | 1.530 | 373,114 | +0.02(+1.32%) |
Jul 21, 2023 | 1.570 | 1.610 | 1.500 | 1.510 | 201,164 | -0.04(-2.58%) |
Jul 20, 2023 | 1.540 | 1.630 | 1.530 | 1.550 | 426,417 | +0.05(+3.33%) |
Jul 19, 2023 | 1.530 | 1.590 | 1.490 | 1.500 | 481,874 | -0.07(-4.46%) |
Jul 18, 2023 | 1.670 | 1.670 | 1.530 | 1.570 | 420,702 | -0.12(-7.10%) |
Jul 17, 2023 | 1.730 | 1.740 | 1.670 | 1.690 | 206,920 | -0.08(-4.52%) |
Jul 14, 2023 | 1.760 | 1.780 | 1.730 | 1.770 | 201,469 | +0.01(+0.57%) |
Jul 13, 2023 | 1.720 | 1.780 | 1.720 | 1.760 | 316,610 | +0.06(+3.53%) |
Jul 12, 2023 | 1.720 | 1.720 | 1.650 | 1.700 | 272,226 | +0.03(+1.80%) |
Jul 11, 2023 | 1.720 | 1.740 | 1.630 | 1.670 | 345,897 | -0.04(-2.34%) |
Jul 10, 2023 | 1.720 | 1.775 | 1.690 | 1.710 | 236,397 | -0.02(-1.16%) |
Jul 07, 2023 | 1.800 | 1.800 | 1.700 | 1.730 | 246,273 | +0.00(+0.00%) |
Jul 06, 2023 | 1.790 | 1.790 | 1.710 | 1.730 | 366,574 | -0.09(-4.95%) |
Jul 05, 2023 | 1.900 | 1.900 | 1.800 | 1.820 | 357,957 | -0.09(-4.71%) |