Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.910 | 1.975 | 1.910 | 1.950 | 1,093,335 | +0.04(+2.09%) |
Sep 28, 2023 | 1.930 | 1.960 | 1.900 | 1.910 | 539,445 | -0.03(-1.55%) |
Sep 27, 2023 | 1.920 | 2.010 | 1.910 | 1.940 | 1,111,354 | +0.04(+2.11%) |
Sep 26, 2023 | 1.940 | 1.970 | 1.870 | 1.900 | 438,521 | -0.02(-1.04%) |
Sep 25, 2023 | 1.980 | 1.949 | 1.910 | 1.920 | 967,019 | -0.05(-2.54%) |
Sep 22, 2023 | 2.040 | 2.090 | 1.940 | 1.970 | 1,255,427 | -0.09(-4.37%) |
Sep 21, 2023 | 2.070 | 2.130 | 2.040 | 2.060 | 793,591 | +0.02(+0.98%) |
Sep 20, 2023 | 2.050 | 2.130 | 2.000 | 2.040 | 1,326,286 | +0.03(+1.49%) |
Sep 19, 2023 | 1.900 | 2.100 | 1.900 | 2.010 | 7,550,874 | +0.25(+14.20%) |
Sep 18, 2023 | 1.790 | 1.820 | 1.760 | 1.760 | 911,557 | +0.01(+0.57%) |
Sep 15, 2023 | 1.700 | 1.760 | 1.670 | 1.750 | 1,811,709 | +0.06(+3.55%) |
Sep 14, 2023 | 1.720 | 1.736 | 1.660 | 1.690 | 404,664 | +0.02(+1.20%) |
Sep 13, 2023 | 1.760 | 1.770 | 1.670 | 1.670 | 536,608 | -0.05(-2.91%) |
Sep 12, 2023 | 1.580 | 1.740 | 1.580 | 1.720 | 1,022,863 | +0.12(+7.50%) |
Sep 11, 2023 | 1.600 | 1.620 | 1.590 | 1.600 | 251,366 | +0.01(+0.63%) |
Sep 08, 2023 | 1.600 | 1.630 | 1.570 | 1.590 | 107,639 | -0.03(-1.85%) |
Sep 07, 2023 | 1.600 | 1.630 | 1.570 | 1.620 | 153,379 | +0.01(+0.62%) |
Sep 06, 2023 | 1.600 | 1.630 | 1.590 | 1.610 | 256,496 | -0.01(-0.62%) |
Sep 05, 2023 | 1.640 | 1.660 | 1.580 | 1.620 | 367,103 | -0.02(-1.22%) |
Sep 01, 2023 | 1.640 | 1.680 | 1.620 | 1.640 | 248,647 | +0.02(+1.23%) |
Aug 31, 2023 | 1.560 | 1.640 | 1.540 | 1.620 | 288,420 | +0.06(+3.85%) |
Aug 30, 2023 | 1.560 | 1.590 | 1.540 | 1.560 | 157,886 | +0.00(+0.00%) |
Aug 29, 2023 | 1.560 | 1.580 | 1.540 | 1.560 | 192,577 | +0.01(+0.65%) |
Aug 28, 2023 | 1.570 | 1.575 | 1.550 | 1.550 | 163,594 | -0.04(-2.52%) |
Aug 25, 2023 | 1.581 | 1.595 | 1.510 | 1.590 | 364,794 | +0.02(+1.27%) |
Aug 24, 2023 | 1.600 | 1.630 | 1.560 | 1.570 | 140,748 | -0.03(-1.88%) |
Aug 23, 2023 | 1.560 | 1.630 | 1.540 | 1.600 | 194,868 | +0.04(+2.56%) |
Aug 22, 2023 | 1.570 | 1.580 | 1.525 | 1.560 | 246,794 | +0.01(+0.65%) |
Aug 21, 2023 | 1.590 | 1.600 | 1.550 | 1.550 | 227,360 | -0.03(-1.90%) |
Aug 18, 2023 | 1.550 | 1.620 | 1.540 | 1.580 | 148,828 | +0.01(+0.64%) |
Aug 17, 2023 | 1.620 | 1.640 | 1.550 | 1.570 | 137,380 | -0.04(-2.48%) |
Aug 16, 2023 | 1.610 | 1.660 | 1.530 | 1.610 | 511,637 | +0.01(+0.63%) |
Aug 15, 2023 | 1.610 | 1.640 | 1.590 | 1.600 | 324,383 | -0.02(-1.23%) |
Aug 14, 2023 | 1.670 | 1.710 | 1.620 | 1.620 | 427,871 | -0.06(-3.57%) |
Aug 11, 2023 | 1.680 | 1.710 | 1.643 | 1.680 | 321,467 | -0.01(-0.59%) |
Aug 10, 2023 | 1.670 | 1.690 | 1.610 | 1.690 | 264,920 | +0.04(+2.42%) |
Aug 09, 2023 | 1.700 | 1.700 | 1.640 | 1.650 | 125,817 | -0.04(-2.37%) |
Aug 08, 2023 | 1.680 | 1.700 | 1.620 | 1.690 | 136,750 | +0.01(+0.60%) |
Aug 07, 2023 | 1.680 | 1.730 | 1.670 | 1.680 | 337,504 | -0.02(-1.18%) |
Aug 04, 2023 | 1.670 | 1.740 | 1.666 | 1.700 | 315,285 | +0.04(+2.41%) |
Aug 03, 2023 | 1.660 | 1.680 | 1.620 | 1.660 | 438,233 | -0.01(-0.60%) |
Aug 02, 2023 | 1.710 | 1.735 | 1.650 | 1.670 | 329,904 | -0.06(-3.47%) |
Aug 01, 2023 | 1.700 | 1.730 | 1.650 | 1.730 | 320,968 | +0.00(+0.00%) |
Jul 31, 2023 | 1.750 | 1.750 | 1.660 | 1.730 | 458,926 | -0.02(-1.14%) |
Jul 28, 2023 | 1.700 | 1.810 | 1.590 | 1.750 | 2,294,765 | +0.05(+2.94%) |
Jul 27, 2023 | 1.590 | 1.810 | 1.480 | 1.700 | 6,107,130 | +0.28(+19.72%) |
Jul 26, 2023 | 1.270 | 1.430 | 1.270 | 1.420 | 342,344 | +0.13(+10.08%) |
Jul 25, 2023 | 1.310 | 1.310 | 1.210 | 1.290 | 426,624 | +0.01(+0.78%) |
Jul 24, 2023 | 1.310 | 1.320 | 1.250 | 1.280 | 282,932 | -0.02(-1.54%) |
Jul 21, 2023 | 1.300 | 1.350 | 1.270 | 1.300 | 223,092 | -0.01(-0.76%) |
Jul 20, 2023 | 1.350 | 1.360 | 1.280 | 1.310 | 311,466 | -0.02(-1.50%) |
Jul 19, 2023 | 1.400 | 1.400 | 1.312 | 1.330 | 311,560 | -0.06(-4.32%) |
Jul 18, 2023 | 1.410 | 1.440 | 1.360 | 1.390 | 281,640 | -0.01(-0.71%) |
Jul 17, 2023 | 1.370 | 1.440 | 1.370 | 1.400 | 453,329 | +0.03(+2.19%) |
Jul 14, 2023 | 1.370 | 1.390 | 1.330 | 1.370 | 364,727 | +0.00(+0.00%) |
Jul 13, 2023 | 1.380 | 1.400 | 1.350 | 1.370 | 276,205 | -0.01(-0.72%) |
Jul 12, 2023 | 1.350 | 1.400 | 1.350 | 1.380 | 315,982 | +0.03(+2.22%) |
Jul 11, 2023 | 1.380 | 1.390 | 1.320 | 1.350 | 284,023 | -0.02(-1.46%) |
Jul 10, 2023 | 1.290 | 1.380 | 1.280 | 1.370 | 472,965 | +0.08(+6.20%) |
Jul 07, 2023 | 1.210 | 1.305 | 1.160 | 1.290 | 467,031 | +0.06(+4.88%) |
Jul 06, 2023 | 1.270 | 1.290 | 1.190 | 1.230 | 551,872 | -0.07(-5.38%) |
Jul 05, 2023 | 1.290 | 1.310 | 1.250 | 1.300 | 431,885 | +0.02(+1.56%) |