Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.680 | 1.730 | 1.665 | 1.700 | 4,169 | +0.03(+1.80%) |
Jul 28, 2023 | 1.650 | 1.680 | 1.650 | 1.670 | 7,983 | -0.01(-0.30%) |
Jul 27, 2023 | 1.680 | 1.739 | 1.664 | 1.675 | 4,627 | -0.00(-0.30%) |
Jul 26, 2023 | 1.630 | 1.680 | 1.630 | 1.680 | 2,177 | +0.07(+4.35%) |
Jul 25, 2023 | 1.560 | 1.670 | 1.510 | 1.610 | 13,569 | +0.06(+3.86%) |
Jul 24, 2023 | 1.530 | 1.635 | 1.530 | 1.550 | 8,864 | +0.00(+0.01%) |
Jul 21, 2023 | 1.600 | 1.605 | 1.490 | 1.550 | 23,125 | +0.05(+3.33%) |
Jul 20, 2023 | 1.590 | 1.640 | 1.500 | 1.500 | 21,916 | -0.08(-4.97%) |
Jul 19, 2023 | 1.650 | 1.650 | 1.530 | 1.579 | 11,547 | -0.05(-3.16%) |
Jul 18, 2023 | 1.640 | 1.640 | 1.610 | 1.630 | 3,299 | -0.01(-0.31%) |
Jul 17, 2023 | 1.655 | 1.655 | 1.610 | 1.635 | 3,964 | -0.00(-0.30%) |
Jul 14, 2023 | 1.630 | 1.730 | 1.630 | 1.640 | 9,933 | -0.04(-2.38%) |
Jul 13, 2023 | 1.620 | 1.690 | 1.620 | 1.680 | 8,537 | +0.06(+3.70%) |
Jul 12, 2023 | 1.650 | 1.650 | 1.610 | 1.620 | 5,989 | -0.01(-0.61%) |
Jul 11, 2023 | 1.680 | 1.790 | 1.610 | 1.630 | 57,994 | -0.05(-2.98%) |
Jul 10, 2023 | 1.790 | 1.790 | 1.650 | 1.680 | 11,600 | -0.05(-2.89%) |
Jul 07, 2023 | 1.690 | 1.750 | 1.680 | 1.730 | 11,370 | +0.05(+2.98%) |
Jul 06, 2023 | 1.690 | 1.740 | 1.650 | 1.680 | 6,898 | +0.03(+1.82%) |
Jul 05, 2023 | 1.750 | 1.770 | 1.650 | 1.650 | 41,678 | -0.17(-9.34%) |
Jul 03, 2023 | 1.890 | 1.890 | 1.780 | 1.820 | 6,825 | +0.06(+3.41%) |
Jun 30, 2023 | 1.770 | 1.800 | 1.720 | 1.760 | 16,096 | -0.01(-0.56%) |
Jun 29, 2023 | 1.780 | 1.800 | 1.750 | 1.770 | 17,715 | +0.02(+1.14%) |
Jun 28, 2023 | 1.800 | 1.810 | 1.730 | 1.750 | 19,482 | -0.02(-1.13%) |
Jun 27, 2023 | 1.720 | 1.830 | 1.720 | 1.770 | 18,719 | +0.01(+0.57%) |
Jun 26, 2023 | 1.808 | 1.808 | 1.750 | 1.760 | 6,673 | -0.06(-3.30%) |
Jun 23, 2023 | 1.800 | 1.820 | 1.720 | 1.820 | 28,498 | +0.05(+2.82%) |
Jun 22, 2023 | 1.780 | 1.840 | 1.750 | 1.770 | 10,790 | -0.01(-0.56%) |
Jun 21, 2023 | 1.910 | 1.910 | 1.760 | 1.780 | 17,598 | -0.09(-4.81%) |
Jun 20, 2023 | 1.880 | 2.000 | 1.750 | 1.870 | 74,032 | +0.15(+8.72%) |
Jun 16, 2023 | 1.980 | 1.980 | 1.720 | 1.720 | 45,901 | -0.17(-8.99%) |
Jun 15, 2023 | 1.740 | 1.970 | 1.740 | 1.890 | 168,605 | +0.15(+8.62%) |
Jun 14, 2023 | 1.760 | 1.790 | 1.720 | 1.740 | 35,674 | +0.00(+0.00%) |
Jun 13, 2023 | 1.760 | 1.770 | 1.720 | 1.740 | 19,207 | +0.00(+0.00%) |
Jun 12, 2023 | 1.642 | 1.740 | 1.642 | 1.740 | 11,196 | +0.05(+2.96%) |
Jun 09, 2023 | 1.760 | 1.760 | 1.690 | 1.690 | 19,894 | -0.02(-1.17%) |
Jun 08, 2023 | 1.680 | 1.776 | 1.630 | 1.710 | 54,834 | -0.01(-0.58%) |
Jun 07, 2023 | 1.800 | 1.800 | 1.710 | 1.720 | 14,322 | -0.05(-2.82%) |
Jun 06, 2023 | 1.800 | 1.800 | 1.720 | 1.770 | 23,218 | +0.03(+1.72%) |
Jun 05, 2023 | 1.710 | 1.760 | 1.693 | 1.740 | 28,782 | +0.02(+0.96%) |
Jun 02, 2023 | 1.750 | 1.780 | 1.710 | 1.724 | 25,620 | +0.02(+1.38%) |
Jun 01, 2023 | 1.660 | 1.730 | 1.610 | 1.700 | 17,296 | +0.07(+4.29%) |
May 31, 2023 | 1.550 | 1.660 | 1.550 | 1.630 | 7,104 | +0.07(+4.49%) |
May 30, 2023 | 1.750 | 1.750 | 1.560 | 1.560 | 38,478 | -0.15(-8.77%) |
May 26, 2023 | 1.710 | 1.730 | 1.670 | 1.710 | 38,878 | +0.00(+0.00%) |
May 25, 2023 | 1.750 | 1.800 | 1.690 | 1.710 | 18,980 | -0.03(-1.80%) |
May 24, 2023 | 1.740 | 1.820 | 1.690 | 1.741 | 10,000 | +0.00(+0.08%) |
May 23, 2023 | 1.810 | 1.830 | 1.730 | 1.740 | 38,063 | -0.06(-3.34%) |
May 22, 2023 | 1.960 | 1.970 | 1.780 | 1.800 | 35,834 | -0.17(-8.62%) |
May 19, 2023 | 1.670 | 2.010 | 1.670 | 1.970 | 118,638 | +0.31(+18.67%) |
May 18, 2023 | 1.530 | 1.670 | 1.530 | 1.660 | 54,332 | +0.12(+7.79%) |
May 17, 2023 | 1.510 | 1.590 | 1.380 | 1.540 | 106,793 | +0.03(+1.99%) |
May 16, 2023 | 1.310 | 1.530 | 1.280 | 1.510 | 36,523 | +0.18(+13.53%) |
May 15, 2023 | 1.432 | 1.445 | 1.240 | 1.330 | 60,195 | -0.07(-5.00%) |
May 12, 2023 | 1.450 | 1.600 | 1.375 | 1.400 | 25,592 | -0.10(-6.42%) |
May 11, 2023 | 1.450 | 1.500 | 1.420 | 1.496 | 12,406 | +0.09(+6.11%) |
May 10, 2023 | 1.580 | 1.630 | 1.410 | 1.410 | 72,274 | -0.13(-8.44%) |
May 09, 2023 | 1.590 | 1.590 | 1.420 | 1.540 | 130,710 | -0.02(-1.28%) |
May 08, 2023 | 1.657 | 1.729 | 1.530 | 1.560 | 39,797 | -0.09(-5.45%) |
May 05, 2023 | 1.530 | 1.690 | 1.478 | 1.650 | 39,220 | +0.14(+9.27%) |
May 04, 2023 | 1.400 | 1.530 | 1.330 | 1.510 | 90,210 | +0.16(+11.85%) |
May 03, 2023 | 1.320 | 1.460 | 1.280 | 1.350 | 143,050 | +0.00(+0.03%) |
May 02, 2023 | 1.320 | 1.450 | 1.320 | 1.350 | 130,211 | -0.06(-4.28%) |