Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.660 | 1.660 | 1.570 | 1.605 | 2,650 | +0.02(+1.58%) |
Oct 30, 2023 | 1.590 | 1.650 | 1.570 | 1.580 | 8,919 | -0.00(-0.32%) |
Oct 27, 2023 | 1.530 | 1.650 | 1.500 | 1.585 | 38,427 | +0.09(+6.38%) |
Oct 26, 2023 | 1.490 | 1.530 | 1.480 | 1.490 | 3,910 | -0.02(-1.32%) |
Oct 25, 2023 | 1.480 | 1.532 | 1.475 | 1.510 | 15,991 | +0.03(+2.37%) |
Oct 24, 2023 | 1.500 | 1.514 | 1.410 | 1.475 | 26,040 | +0.07(+4.61%) |
Oct 23, 2023 | 1.510 | 1.510 | 1.410 | 1.410 | 17,950 | -0.01(-0.70%) |
Oct 20, 2023 | 1.530 | 1.540 | 1.400 | 1.420 | 18,752 | -0.10(-6.58%) |
Oct 19, 2023 | 1.590 | 1.595 | 1.509 | 1.520 | 8,371 | -0.02(-1.31%) |
Oct 18, 2023 | 1.544 | 1.670 | 1.530 | 1.540 | 5,991 | -0.05(-3.14%) |
Oct 17, 2023 | 1.550 | 1.700 | 1.510 | 1.590 | 41,163 | +0.09(+6.00%) |
Oct 16, 2023 | 1.570 | 1.580 | 1.480 | 1.500 | 11,936 | -0.06(-3.85%) |
Oct 13, 2023 | 1.470 | 1.560 | 1.470 | 1.560 | 1,868 | -0.00(-0.27%) |
Oct 12, 2023 | 1.600 | 1.666 | 1.564 | 1.564 | 13,319 | -0.05(-3.33%) |
Oct 11, 2023 | 1.600 | 1.700 | 1.570 | 1.618 | 11,701 | -0.02(-1.34%) |
Oct 10, 2023 | 1.500 | 1.660 | 1.500 | 1.640 | 17,908 | +0.11(+7.18%) |
Oct 09, 2023 | 1.680 | 1.680 | 1.500 | 1.530 | 25,915 | -0.12(-7.35%) |
Oct 06, 2023 | 1.640 | 1.710 | 1.595 | 1.651 | 7,254 | +0.05(+3.21%) |
Oct 05, 2023 | 1.690 | 1.700 | 1.500 | 1.600 | 17,932 | +0.14(+9.59%) |
Oct 04, 2023 | 1.590 | 1.600 | 1.350 | 1.460 | 55,278 | -0.11(-7.30%) |
Oct 03, 2023 | 1.700 | 1.740 | 1.540 | 1.575 | 34,674 | -0.20(-11.02%) |
Oct 02, 2023 | 1.850 | 1.850 | 1.760 | 1.770 | 22,283 | -0.04(-2.21%) |
Sep 29, 2023 | 1.989 | 1.989 | 1.810 | 1.810 | 10,580 | -0.02(-1.09%) |
Sep 28, 2023 | 1.913 | 1.930 | 1.830 | 1.830 | 33,221 | -0.04(-2.14%) |
Sep 27, 2023 | 1.860 | 1.900 | 1.810 | 1.870 | 18,176 | +0.06(+3.31%) |
Sep 26, 2023 | 1.920 | 1.970 | 1.730 | 1.810 | 36,112 | -0.10(-5.24%) |
Sep 25, 2023 | 1.890 | 1.940 | 1.820 | 1.910 | 29,236 | -0.04(-2.28%) |
Sep 22, 2023 | 2.130 | 2.130 | 1.890 | 1.954 | 20,170 | +0.01(+0.75%) |
Sep 21, 2023 | 2.020 | 2.250 | 1.940 | 1.940 | 12,517 | -0.06(-3.00%) |
Sep 20, 2023 | 2.080 | 2.173 | 1.880 | 2.000 | 27,591 | -0.10(-4.76%) |
Sep 19, 2023 | 2.220 | 2.240 | 2.100 | 2.100 | 9,870 | -0.18(-7.89%) |
Sep 18, 2023 | 2.300 | 2.350 | 2.200 | 2.280 | 20,798 | -0.04(-1.72%) |
Sep 15, 2023 | 2.470 | 2.470 | 2.280 | 2.320 | 23,829 | -0.13(-5.31%) |
Sep 14, 2023 | 2.363 | 2.450 | 2.250 | 2.450 | 40,522 | +0.11(+4.70%) |
Sep 13, 2023 | 2.480 | 2.480 | 2.307 | 2.340 | 19,142 | -0.20(-7.87%) |
Sep 12, 2023 | 2.330 | 2.590 | 2.310 | 2.540 | 40,625 | +0.18(+7.62%) |
Sep 11, 2023 | 2.370 | 2.459 | 2.350 | 2.360 | 17,031 | +0.00(+0.00%) |
Sep 08, 2023 | 2.350 | 2.407 | 2.320 | 2.360 | 1,887 | +0.06(+2.61%) |
Sep 07, 2023 | 2.400 | 2.400 | 2.280 | 2.300 | 3,634 | +0.00(+0.00%) |
Sep 06, 2023 | 2.385 | 2.430 | 2.262 | 2.300 | 7,771 | -0.13(-5.35%) |
Sep 05, 2023 | 2.380 | 2.450 | 2.350 | 2.430 | 7,876 | +0.03(+1.25%) |
Sep 01, 2023 | 2.430 | 2.480 | 2.359 | 2.400 | 7,826 | +0.13(+5.73%) |
Aug 31, 2023 | 2.410 | 2.420 | 2.270 | 2.270 | 7,084 | -0.24(-9.56%) |
Aug 30, 2023 | 2.380 | 2.590 | 2.370 | 2.510 | 33,698 | +0.15(+6.58%) |
Aug 29, 2023 | 2.300 | 2.450 | 2.300 | 2.355 | 18,375 | +0.08(+3.74%) |
Aug 28, 2023 | 2.630 | 2.630 | 2.250 | 2.270 | 57,228 | -0.55(-19.50%) |
Aug 25, 2023 | 2.790 | 2.878 | 2.720 | 2.820 | 15,219 | +0.05(+1.81%) |
Aug 24, 2023 | 2.935 | 2.935 | 2.650 | 2.770 | 22,121 | -0.12(-4.15%) |
Aug 23, 2023 | 3.080 | 3.080 | 2.860 | 2.890 | 19,290 | +0.09(+3.21%) |
Aug 22, 2023 | 3.320 | 3.360 | 2.650 | 2.800 | 33,685 | -0.51(-15.40%) |
Aug 21, 2023 | 3.370 | 3.460 | 3.310 | 3.310 | 4,690 | -0.15(-4.34%) |
Aug 18, 2023 | 3.670 | 3.704 | 3.450 | 3.460 | 9,110 | -0.11(-3.08%) |
Aug 17, 2023 | 3.480 | 3.739 | 3.421 | 3.570 | 6,209 | +0.15(+4.39%) |
Aug 16, 2023 | 3.580 | 3.700 | 3.400 | 3.420 | 7,714 | -0.11(-3.12%) |
Aug 15, 2023 | 3.850 | 3.880 | 3.313 | 3.530 | 28,372 | -0.38(-9.72%) |
Aug 14, 2023 | 3.940 | 4.120 | 3.860 | 3.910 | 5,761 | +0.05(+1.30%) |
Aug 11, 2023 | 3.970 | 3.970 | 3.840 | 3.860 | 6,123 | +0.02(+0.52%) |
Aug 10, 2023 | 4.100 | 4.139 | 3.750 | 3.840 | 8,787 | -0.15(-3.76%) |
Aug 09, 2023 | 3.970 | 4.120 | 3.970 | 3.990 | 5,764 | -0.07(-1.72%) |
Aug 08, 2023 | 4.010 | 4.147 | 3.950 | 4.060 | 13,483 | +0.07(+1.75%) |
Aug 07, 2023 | 4.130 | 4.200 | 3.940 | 3.990 | 30,583 | -0.05(-1.24%) |
Aug 04, 2023 | 4.100 | 4.300 | 4.030 | 4.040 | 41,591 | -0.08(-1.94%) |
Aug 03, 2023 | 4.140 | 4.220 | 4.001 | 4.120 | 20,634 | +0.03(+0.73%) |
Aug 02, 2023 | 4.140 | 4.188 | 3.890 | 4.090 | 15,904 | +0.01(+0.25%) |