Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.190 | 1.209 | 1.020 | 1.160 | 16,895 | +0.02(+1.75%) |
Oct 30, 2023 | 1.220 | 1.220 | 1.140 | 1.140 | 2,858 | -0.08(-6.82%) |
Oct 27, 2023 | 1.190 | 1.223 | 1.120 | 1.223 | 2,121 | +0.07(+6.38%) |
Oct 26, 2023 | 1.170 | 1.261 | 1.140 | 1.150 | 6,376 | -0.12(-9.45%) |
Oct 25, 2023 | 1.150 | 1.270 | 1.150 | 1.270 | 1,800 | +0.08(+6.72%) |
Oct 24, 2023 | 1.280 | 1.280 | 1.120 | 1.190 | 5,257 | -0.01(-0.83%) |
Oct 23, 2023 | 1.210 | 1.300 | 1.200 | 1.200 | 671 | -0.10(-8.05%) |
Oct 20, 2023 | 1.270 | 1.305 | 1.190 | 1.305 | 22,904 | +0.02(+1.95%) |
Oct 19, 2023 | 1.270 | 1.360 | 1.270 | 1.280 | 3,002 | -0.01(-0.77%) |
Oct 18, 2023 | 1.350 | 1.360 | 1.280 | 1.290 | 3,657 | -0.02(-1.53%) |
Oct 17, 2023 | 1.350 | 1.360 | 1.280 | 1.310 | 3,962 | +0.03(+2.34%) |
Oct 16, 2023 | 1.300 | 1.360 | 1.270 | 1.280 | 8,215 | +0.01(+0.78%) |
Oct 13, 2023 | 1.276 | 1.360 | 1.270 | 1.270 | 905 | +0.00(+0.01%) |
Oct 12, 2023 | 1.290 | 1.320 | 1.270 | 1.270 | 7,575 | -0.02(-1.55%) |
Oct 11, 2023 | 1.216 | 1.360 | 1.216 | 1.290 | 1,891 | +0.02(+1.26%) |
Oct 10, 2023 | 1.325 | 1.360 | 1.274 | 1.274 | 3,692 | -0.05(-3.86%) |
Oct 09, 2023 | 1.340 | 1.340 | 1.300 | 1.325 | 1,509 | -0.02(-1.12%) |
Oct 06, 2023 | 1.360 | 1.360 | 1.340 | 1.340 | 1,200 | -0.02(-1.47%) |
Oct 05, 2023 | 1.379 | 1.380 | 1.302 | 1.360 | 5,905 | +0.03(+2.26%) |
Oct 04, 2023 | 1.340 | 1.340 | 1.280 | 1.330 | 2,139 | -0.04(-2.92%) |
Oct 03, 2023 | 1.340 | 1.400 | 1.280 | 1.370 | 22,577 | -0.02(-1.44%) |
Oct 02, 2023 | 1.440 | 1.500 | 1.270 | 1.390 | 49,167 | +0.01(+0.72%) |
Sep 29, 2023 | 1.050 | 1.550 | 1.050 | 1.380 | 165,040 | +0.30(+27.78%) |
Sep 28, 2023 | 1.185 | 1.185 | 1.043 | 1.080 | 1,190 | +0.05(+4.85%) |
Sep 27, 2023 | 1.100 | 1.100 | 0.9861 | 1.030 | 1,389 | -0.05(-4.63%) |
Sep 26, 2023 | 1.000 | 1.100 | 0.9900 | 1.080 | 6,265 | +0.12(+12.22%) |
Sep 25, 2023 | 1.020 | 0.9624 | 0.9624 | 0.9624 | 3,479 | -0.05(-4.71%) |
Sep 22, 2023 | 1.060 | 1.070 | 1.010 | 1.010 | 5,178 | -0.08(-7.34%) |
Sep 21, 2023 | 1.140 | 1.200 | 1.090 | 1.090 | 8,846 | -0.05(-4.15%) |
Sep 20, 2023 | 1.180 | 1.190 | 1.100 | 1.137 | 4,624 | +0.03(+2.45%) |
Sep 19, 2023 | 1.120 | 1.135 | 1.110 | 1.110 | 4,022 | -0.05(-4.31%) |
Sep 18, 2023 | 1.180 | 1.200 | 1.101 | 1.160 | 4,680 | +0.00(+0.00%) |
Sep 15, 2023 | 1.030 | 1.160 | 1.030 | 1.160 | 16,217 | +0.11(+10.48%) |
Sep 14, 2023 | 1.090 | 1.110 | 1.020 | 1.050 | 41,033 | +0.04(+3.96%) |
Sep 13, 2023 | 1.060 | 1.060 | 0.9186 | 1.010 | 53,650 | -0.06(-5.61%) |
Sep 12, 2023 | 1.120 | 1.174 | 1.050 | 1.070 | 25,566 | -0.09(-7.76%) |
Sep 11, 2023 | 1.200 | 1.200 | 1.110 | 1.160 | 6,861 | -0.02(-1.53%) |
Sep 08, 2023 | 1.130 | 1.178 | 1.130 | 1.178 | 2,533 | +0.02(+1.80%) |
Sep 07, 2023 | 1.160 | 1.160 | 1.070 | 1.157 | 11,326 | -0.03(-2.76%) |
Sep 06, 2023 | 1.160 | 1.190 | 1.140 | 1.190 | 25,190 | +0.00(+0.00%) |
Sep 05, 2023 | 1.220 | 1.220 | 1.160 | 1.190 | 7,002 | -0.03(-2.46%) |
Sep 01, 2023 | 1.240 | 1.300 | 1.220 | 1.220 | 16,394 | -0.02(-1.69%) |
Aug 31, 2023 | 1.280 | 1.280 | 1.230 | 1.241 | 10,062 | +0.04(+2.99%) |
Aug 30, 2023 | 1.160 | 1.260 | 1.160 | 1.205 | 8,014 | +0.05(+3.88%) |
Aug 29, 2023 | 1.180 | 1.280 | 1.150 | 1.160 | 7,247 | -0.01(-0.85%) |
Aug 28, 2023 | 1.110 | 1.170 | 1.105 | 1.170 | 1,805 | +0.09(+8.33%) |
Aug 25, 2023 | 1.060 | 1.150 | 1.050 | 1.080 | 8,279 | -0.02(-1.82%) |
Aug 24, 2023 | 1.110 | 1.155 | 1.050 | 1.100 | 19,802 | -0.05(-4.31%) |
Aug 23, 2023 | 1.170 | 1.170 | 1.108 | 1.150 | 11,657 | -0.01(-0.90%) |
Aug 22, 2023 | 1.110 | 1.220 | 1.110 | 1.160 | 3,837 | +0.01(+0.87%) |
Aug 21, 2023 | 1.210 | 1.270 | 1.120 | 1.150 | 26,968 | -0.07(-5.74%) |
Aug 18, 2023 | 1.200 | 1.360 | 1.190 | 1.220 | 11,082 | +0.02(+1.67%) |
Aug 17, 2023 | 1.220 | 1.283 | 1.190 | 1.200 | 10,622 | -0.04(-2.83%) |
Aug 16, 2023 | 1.270 | 1.365 | 1.210 | 1.235 | 19,208 | -0.06(-5.00%) |
Aug 15, 2023 | 1.340 | 1.400 | 1.294 | 1.300 | 38,542 | -0.06(-4.41%) |
Aug 14, 2023 | 1.440 | 1.440 | 1.350 | 1.360 | 14,252 | +0.00(+0.00%) |
Aug 11, 2023 | 1.380 | 1.450 | 1.360 | 1.360 | 15,426 | -0.05(-3.55%) |
Aug 10, 2023 | 1.390 | 1.450 | 1.395 | 1.410 | 13,311 | +0.03(+2.17%) |
Aug 09, 2023 | 1.400 | 1.400 | 1.355 | 1.380 | 19,850 | -0.03(-2.13%) |
Aug 08, 2023 | 1.470 | 1.543 | 1.360 | 1.410 | 13,792 | +0.00(+0.00%) |
Aug 07, 2023 | 1.530 | 1.530 | 1.351 | 1.410 | 78,663 | -0.12(-7.84%) |
Aug 04, 2023 | 1.570 | 1.600 | 1.530 | 1.530 | 15,415 | -0.05(-3.16%) |
Aug 03, 2023 | 1.580 | 1.665 | 1.560 | 1.580 | 9,517 | +0.00(+0.00%) |
Aug 02, 2023 | 1.550 | 1.612 | 1.535 | 1.580 | 8,694 | +0.00(+0.00%) |