Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.330 | 1.410 | 1.320 | 1.400 | 888,646 | +0.09(+6.87%) |
Oct 30, 2023 | 1.310 | 1.340 | 1.250 | 1.310 | 788,675 | +0.04(+3.15%) |
Oct 27, 2023 | 1.290 | 1.320 | 1.260 | 1.270 | 750,984 | -0.03(-2.31%) |
Oct 26, 2023 | 1.280 | 1.330 | 1.260 | 1.300 | 563,862 | +0.03(+2.36%) |
Oct 25, 2023 | 1.340 | 1.340 | 1.260 | 1.270 | 1,292,779 | -0.08(-5.93%) |
Oct 24, 2023 | 1.300 | 1.385 | 1.285 | 1.350 | 1,526,487 | +0.07(+5.47%) |
Oct 23, 2023 | 1.240 | 1.320 | 1.230 | 1.280 | 1,009,786 | +0.01(+0.79%) |
Oct 20, 2023 | 1.260 | 1.310 | 1.220 | 1.270 | 711,002 | +0.02(+1.60%) |
Oct 19, 2023 | 1.310 | 1.310 | 1.210 | 1.250 | 1,100,418 | -0.04(-3.10%) |
Oct 18, 2023 | 1.300 | 1.349 | 1.270 | 1.290 | 420,148 | -0.03(-2.27%) |
Oct 17, 2023 | 1.350 | 1.395 | 1.295 | 1.320 | 888,676 | -0.04(-2.94%) |
Oct 16, 2023 | 1.280 | 1.390 | 1.280 | 1.360 | 719,008 | +0.07(+5.43%) |
Oct 13, 2023 | 1.260 | 1.300 | 1.235 | 1.290 | 962,406 | +0.03(+2.38%) |
Oct 12, 2023 | 1.330 | 1.330 | 1.220 | 1.260 | 1,548,981 | -0.04(-3.08%) |
Oct 11, 2023 | 1.420 | 1.450 | 1.280 | 1.300 | 946,345 | -0.11(-8.13%) |
Oct 10, 2023 | 1.320 | 1.430 | 1.320 | 1.415 | 861,258 | +0.10(+8.02%) |
Oct 09, 2023 | 1.310 | 1.330 | 1.205 | 1.310 | 1,201,562 | -0.03(-2.24%) |
Oct 06, 2023 | 1.390 | 1.410 | 1.325 | 1.340 | 1,024,561 | -0.07(-4.96%) |
Oct 05, 2023 | 1.540 | 1.540 | 1.400 | 1.410 | 1,108,341 | -0.12(-7.84%) |
Oct 04, 2023 | 1.490 | 1.530 | 1.460 | 1.530 | 919,309 | +0.04(+2.68%) |
Oct 03, 2023 | 1.540 | 1.565 | 1.470 | 1.490 | 794,352 | -0.08(-5.10%) |
Oct 02, 2023 | 1.590 | 1.620 | 1.540 | 1.570 | 1,086,880 | -0.05(-3.09%) |
Sep 29, 2023 | 1.590 | 1.650 | 1.550 | 1.620 | 1,111,011 | +0.05(+3.18%) |
Sep 28, 2023 | 1.510 | 1.580 | 1.460 | 1.570 | 1,617,461 | +0.04(+2.61%) |
Sep 27, 2023 | 1.520 | 1.610 | 1.500 | 1.530 | 1,422,336 | -0.01(-0.65%) |
Sep 26, 2023 | 1.500 | 1.580 | 1.480 | 1.540 | 913,954 | +0.02(+1.32%) |
Sep 25, 2023 | 1.500 | 1.530 | 1.490 | 1.520 | 947,455 | +0.02(+1.33%) |
Sep 22, 2023 | 1.520 | 1.580 | 1.470 | 1.500 | 666,909 | -0.01(-0.66%) |
Sep 21, 2023 | 1.500 | 1.540 | 1.465 | 1.510 | 941,929 | -0.04(-2.58%) |
Sep 20, 2023 | 1.560 | 1.640 | 1.540 | 1.550 | 1,150,016 | -0.01(-0.64%) |
Sep 19, 2023 | 1.630 | 1.630 | 1.530 | 1.560 | 1,848,865 | -0.04(-2.50%) |
Sep 18, 2023 | 1.660 | 1.660 | 1.570 | 1.600 | 999,488 | -0.03(-1.84%) |
Sep 15, 2023 | 1.700 | 1.710 | 1.625 | 1.630 | 2,477,108 | -0.07(-4.12%) |
Sep 14, 2023 | 1.680 | 1.735 | 1.669 | 1.700 | 1,047,837 | +0.03(+1.80%) |
Sep 13, 2023 | 1.710 | 1.745 | 1.665 | 1.670 | 960,962 | -0.07(-4.02%) |
Sep 12, 2023 | 1.690 | 1.790 | 1.670 | 1.740 | 915,015 | +0.06(+3.57%) |
Sep 11, 2023 | 1.690 | 1.690 | 1.635 | 1.680 | 944,874 | +0.04(+2.44%) |
Sep 08, 2023 | 1.630 | 1.650 | 1.560 | 1.640 | 1,200,428 | +0.00(+0.00%) |
Sep 07, 2023 | 1.710 | 1.715 | 1.620 | 1.640 | 1,349,222 | -0.08(-4.65%) |
Sep 06, 2023 | 1.760 | 1.795 | 1.690 | 1.720 | 1,207,753 | -0.03(-1.71%) |
Sep 05, 2023 | 1.870 | 1.899 | 1.740 | 1.750 | 1,234,871 | -0.17(-8.85%) |
Sep 01, 2023 | 1.920 | 1.960 | 1.870 | 1.920 | 852,573 | +0.03(+1.59%) |
Aug 31, 2023 | 1.910 | 1.965 | 1.850 | 1.890 | 778,579 | -0.03(-1.56%) |
Aug 30, 2023 | 1.930 | 1.980 | 1.900 | 1.920 | 509,428 | +0.00(+0.00%) |
Aug 29, 2023 | 1.820 | 1.960 | 1.790 | 1.920 | 1,166,536 | +0.09(+4.92%) |
Aug 28, 2023 | 1.770 | 1.850 | 1.770 | 1.830 | 736,865 | +0.04(+2.23%) |
Aug 25, 2023 | 1.690 | 1.790 | 1.690 | 1.790 | 633,177 | +0.10(+5.92%) |
Aug 24, 2023 | 1.770 | 1.780 | 1.660 | 1.690 | 1,430,807 | -0.06(-3.43%) |
Aug 23, 2023 | 1.740 | 1.785 | 1.705 | 1.750 | 752,225 | +0.04(+2.34%) |
Aug 22, 2023 | 1.770 | 1.790 | 1.670 | 1.710 | 1,100,509 | +0.01(+0.59%) |
Aug 21, 2023 | 1.770 | 1.770 | 1.670 | 1.700 | 956,660 | -0.01(-0.58%) |
Aug 18, 2023 | 1.720 | 1.830 | 1.700 | 1.710 | 1,260,662 | -0.03(-1.72%) |
Aug 17, 2023 | 1.820 | 1.820 | 1.730 | 1.740 | 1,001,000 | -0.06(-3.33%) |
Aug 16, 2023 | 1.860 | 1.905 | 1.790 | 1.800 | 851,451 | -0.05(-2.70%) |
Aug 15, 2023 | 1.910 | 1.935 | 1.835 | 1.850 | 885,672 | -0.08(-4.15%) |
Aug 14, 2023 | 1.930 | 1.960 | 1.870 | 1.930 | 1,107,269 | -0.02(-1.03%) |
Aug 11, 2023 | 1.900 | 1.960 | 1.890 | 1.950 | 992,734 | +0.04(+2.09%) |
Aug 10, 2023 | 2.000 | 2.030 | 1.900 | 1.910 | 1,207,062 | -0.04(-2.05%) |
Aug 09, 2023 | 2.080 | 2.080 | 1.940 | 1.950 | 1,626,143 | -0.09(-4.65%) |
Aug 08, 2023 | 2.170 | 2.190 | 2.040 | 2.045 | 1,222,532 | -0.15(-6.83%) |
Aug 07, 2023 | 2.400 | 2.445 | 2.180 | 2.195 | 1,272,809 | -0.24(-9.67%) |
Aug 04, 2023 | 2.460 | 2.480 | 2.240 | 2.430 | 1,586,342 | -0.01(-0.41%) |
Aug 03, 2023 | 2.730 | 2.845 | 2.400 | 2.440 | 2,822,696 | -0.54(-17.98%) |
Aug 02, 2023 | 2.910 | 3.010 | 2.860 | 2.975 | 1,171,861 | +0.00(+0.17%) |