Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.790 | 1.830 | 1.770 | 1.820 | 1,575,491 | +0.04(+2.25%) |
Jul 28, 2023 | 1.780 | 1.830 | 1.770 | 1.780 | 1,900,874 | -0.01(-0.56%) |
Jul 27, 2023 | 1.870 | 1.872 | 1.780 | 1.790 | 1,062,386 | -0.07(-3.76%) |
Jul 26, 2023 | 1.790 | 1.860 | 1.780 | 1.860 | 1,171,947 | +0.07(+3.91%) |
Jul 25, 2023 | 1.820 | 1.880 | 1.780 | 1.790 | 1,174,223 | -0.06(-3.24%) |
Jul 24, 2023 | 1.810 | 1.850 | 1.790 | 1.850 | 698,046 | +0.03(+1.65%) |
Jul 21, 2023 | 1.830 | 1.830 | 1.780 | 1.820 | 2,186,774 | +0.01(+0.55%) |
Jul 20, 2023 | 1.850 | 1.860 | 1.780 | 1.810 | 2,798,648 | -0.05(-2.69%) |
Jul 19, 2023 | 1.840 | 1.900 | 1.840 | 1.860 | 1,743,382 | -0.01(-0.53%) |
Jul 18, 2023 | 1.900 | 1.960 | 1.840 | 1.870 | 4,267,505 | -0.03(-1.58%) |
Jul 17, 2023 | 1.850 | 1.980 | 1.820 | 1.900 | 2,977,766 | +0.07(+3.83%) |
Jul 14, 2023 | 1.980 | 1.980 | 1.820 | 1.830 | 2,085,921 | -0.12(-6.15%) |
Jul 13, 2023 | 1.830 | 2.000 | 1.820 | 1.950 | 3,784,659 | +0.14(+7.73%) |
Jul 12, 2023 | 1.780 | 1.820 | 1.750 | 1.810 | 1,739,726 | +0.07(+4.02%) |
Jul 11, 2023 | 1.800 | 1.810 | 1.720 | 1.740 | 2,279,195 | -0.04(-2.25%) |
Jul 10, 2023 | 1.760 | 1.820 | 1.722 | 1.780 | 1,707,511 | +0.05(+2.89%) |
Jul 07, 2023 | 1.750 | 1.805 | 1.720 | 1.730 | 2,515,444 | +0.00(+0.00%) |
Jul 06, 2023 | 1.720 | 1.750 | 1.670 | 1.730 | 3,486,748 | -0.02(-1.14%) |
Jul 05, 2023 | 1.730 | 1.780 | 1.690 | 1.750 | 3,783,687 | +0.00(+0.00%) |
Jul 03, 2023 | 1.780 | 1.800 | 1.740 | 1.750 | 1,204,400 | -0.02(-1.13%) |
Jun 30, 2023 | 1.810 | 1.820 | 1.770 | 1.770 | 2,111,154 | -0.03(-1.67%) |
Jun 29, 2023 | 1.830 | 1.860 | 1.780 | 1.800 | 2,345,073 | -0.03(-1.64%) |
Jun 28, 2023 | 1.860 | 1.875 | 1.810 | 1.830 | 3,062,999 | -0.04(-2.14%) |
Jun 27, 2023 | 1.860 | 1.890 | 1.820 | 1.870 | 3,702,969 | +0.01(+0.54%) |
Jun 26, 2023 | 1.900 | 1.930 | 1.840 | 1.860 | 2,635,530 | -0.06(-3.12%) |
Jun 23, 2023 | 1.980 | 1.990 | 1.865 | 1.920 | 6,029,778 | -0.10(-4.95%) |
Jun 22, 2023 | 2.020 | 2.060 | 1.985 | 2.020 | 2,245,252 | -0.03(-1.46%) |
Jun 21, 2023 | 2.060 | 2.100 | 2.045 | 2.050 | 2,758,919 | -0.04(-1.91%) |
Jun 20, 2023 | 2.040 | 2.110 | 2.040 | 2.090 | 3,880,790 | +0.02(+0.97%) |
Jun 16, 2023 | 2.170 | 2.170 | 2.040 | 2.070 | 9,237,395 | -0.06(-2.82%) |
Jun 15, 2023 | 2.100 | 2.205 | 2.090 | 2.130 | 3,077,268 | -0.01(-0.47%) |
Jun 14, 2023 | 2.180 | 2.220 | 2.110 | 2.140 | 3,689,099 | -0.05(-2.28%) |
Jun 13, 2023 | 2.260 | 2.300 | 2.150 | 2.190 | 3,879,685 | -0.07(-3.10%) |
Jun 12, 2023 | 2.170 | 2.290 | 2.170 | 2.260 | 3,651,628 | +0.05(+2.26%) |
Jun 09, 2023 | 2.170 | 2.220 | 2.120 | 2.210 | 3,774,153 | +0.03(+1.38%) |
Jun 08, 2023 | 2.170 | 2.230 | 2.135 | 2.180 | 2,715,043 | +0.01(+0.46%) |
Jun 07, 2023 | 2.140 | 2.210 | 2.110 | 2.170 | 3,575,148 | +0.03(+1.40%) |
Jun 06, 2023 | 2.030 | 2.160 | 2.030 | 2.140 | 5,378,196 | +0.06(+2.88%) |
Jun 05, 2023 | 2.020 | 2.080 | 1.955 | 2.080 | 6,626,928 | +0.05(+2.46%) |
Jun 02, 2023 | 1.940 | 2.040 | 1.910 | 2.030 | 3,776,333 | +0.13(+6.84%) |
Jun 01, 2023 | 1.830 | 1.910 | 1.790 | 1.900 | 3,470,890 | +0.04(+2.15%) |
May 31, 2023 | 1.810 | 1.860 | 1.775 | 1.860 | 3,300,834 | +0.02(+1.09%) |
May 30, 2023 | 1.750 | 1.840 | 1.720 | 1.840 | 3,972,737 | +0.09(+5.14%) |
May 26, 2023 | 1.700 | 1.790 | 1.670 | 1.750 | 4,670,942 | +0.03(+1.74%) |
May 25, 2023 | 1.910 | 2.080 | 1.660 | 1.720 | 32,628,304 | -0.03(-1.71%) |
May 24, 2023 | 1.800 | 1.820 | 1.720 | 1.750 | 4,641,438 | -0.09(-4.89%) |
May 23, 2023 | 1.840 | 1.980 | 1.840 | 1.840 | 4,213,234 | -0.03(-1.60%) |
May 22, 2023 | 1.700 | 1.870 | 1.671 | 1.870 | 3,258,512 | +0.16(+9.36%) |
May 19, 2023 | 1.770 | 1.800 | 1.665 | 1.710 | 3,313,146 | -0.05(-2.84%) |
May 18, 2023 | 1.760 | 1.780 | 1.720 | 1.760 | 2,014,170 | -0.01(-0.56%) |
May 17, 2023 | 1.760 | 1.789 | 1.720 | 1.770 | 2,700,612 | +0.03(+1.72%) |
May 16, 2023 | 1.720 | 1.770 | 1.690 | 1.740 | 3,256,695 | -0.01(-0.57%) |
May 15, 2023 | 1.690 | 1.760 | 1.650 | 1.750 | 2,796,512 | +0.04(+2.34%) |
May 12, 2023 | 1.760 | 1.790 | 1.660 | 1.710 | 3,042,251 | -0.08(-4.47%) |
May 11, 2023 | 1.690 | 1.790 | 1.540 | 1.790 | 7,889,734 | -0.11(-5.79%) |
May 10, 2023 | 1.800 | 1.940 | 1.800 | 1.900 | 5,305,866 | +0.15(+8.57%) |
May 09, 2023 | 1.660 | 1.760 | 1.660 | 1.750 | 2,775,735 | +0.05(+2.94%) |
May 08, 2023 | 1.750 | 1.760 | 1.620 | 1.700 | 4,586,485 | -0.05(-2.86%) |
May 05, 2023 | 1.800 | 1.820 | 1.730 | 1.750 | 10,050,917 | -0.03(-1.69%) |
May 04, 2023 | 1.930 | 1.940 | 1.760 | 1.780 | 6,280,114 | -0.14(-7.29%) |
May 03, 2023 | 2.060 | 2.080 | 1.920 | 1.920 | 5,855,364 | -0.18(-8.57%) |
May 02, 2023 | 2.130 | 2.150 | 2.080 | 2.100 | 2,965,168 | -0.05(-2.33%) |