Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.280 | 1.290 | 1.200 | 1.240 | 53,615 | -0.02(-1.59%) |
Jul 28, 2023 | 1.240 | 1.290 | 1.210 | 1.260 | 18,001 | -0.03(-2.33%) |
Jul 27, 2023 | 1.250 | 1.290 | 1.240 | 1.290 | 6,889 | +0.00(+0.00%) |
Jul 26, 2023 | 1.250 | 1.300 | 1.220 | 1.290 | 34,302 | -0.02(-1.53%) |
Jul 25, 2023 | 1.360 | 1.370 | 1.272 | 1.310 | 16,548 | +0.01(+0.77%) |
Jul 24, 2023 | 1.370 | 1.370 | 1.300 | 1.300 | 37,059 | -0.05(-3.70%) |
Jul 21, 2023 | 1.350 | 1.380 | 1.325 | 1.350 | 25,823 | -0.03(-2.17%) |
Jul 20, 2023 | 1.370 | 1.390 | 1.350 | 1.380 | 26,019 | -0.05(-3.50%) |
Jul 19, 2023 | 1.400 | 1.430 | 1.400 | 1.430 | 10,929 | +0.01(+0.70%) |
Jul 18, 2023 | 1.450 | 1.450 | 1.360 | 1.420 | 39,804 | +0.03(+2.16%) |
Jul 17, 2023 | 1.470 | 1.470 | 1.350 | 1.390 | 29,975 | +0.03(+2.21%) |
Jul 14, 2023 | 1.370 | 1.420 | 1.330 | 1.360 | 69,917 | +0.00(+0.00%) |
Jul 13, 2023 | 1.350 | 1.380 | 1.330 | 1.360 | 29,364 | +0.02(+1.49%) |
Jul 12, 2023 | 1.350 | 1.415 | 1.320 | 1.340 | 36,659 | -0.01(-0.74%) |
Jul 11, 2023 | 1.440 | 1.450 | 1.310 | 1.350 | 136,175 | -0.08(-5.59%) |
Jul 10, 2023 | 1.500 | 1.570 | 1.420 | 1.430 | 92,263 | -0.09(-5.92%) |
Jul 07, 2023 | 1.460 | 1.520 | 1.460 | 1.520 | 12,440 | +0.07(+4.83%) |
Jul 06, 2023 | 1.474 | 1.595 | 1.420 | 1.450 | 63,554 | +0.00(+0.00%) |
Jul 05, 2023 | 1.470 | 1.510 | 1.382 | 1.450 | 103,605 | -0.03(-2.03%) |
Jul 03, 2023 | 1.370 | 1.530 | 1.370 | 1.480 | 52,731 | +0.08(+5.71%) |
Jun 30, 2023 | 1.410 | 1.460 | 1.380 | 1.400 | 36,712 | -0.04(-2.78%) |
Jun 29, 2023 | 1.410 | 1.480 | 1.380 | 1.440 | 60,024 | +0.01(+0.70%) |
Jun 28, 2023 | 1.490 | 1.490 | 1.393 | 1.430 | 88,577 | -0.07(-4.66%) |
Jun 27, 2023 | 1.610 | 1.610 | 1.450 | 1.500 | 106,006 | -0.08(-5.07%) |
Jun 26, 2023 | 1.490 | 1.780 | 1.425 | 1.580 | 179,911 | +0.06(+3.95%) |
Jun 23, 2023 | 1.430 | 1.790 | 1.420 | 1.520 | 41,900 | +0.05(+3.75%) |
Jun 22, 2023 | 1.390 | 1.510 | 1.325 | 1.465 | 112,950 | +0.10(+7.72%) |
Jun 21, 2023 | 1.440 | 1.440 | 1.320 | 1.360 | 46,688 | -0.02(-1.45%) |
Jun 20, 2023 | 1.550 | 1.580 | 1.220 | 1.380 | 125,249 | -0.12(-8.00%) |
Jun 16, 2023 | 1.480 | 1.510 | 1.380 | 1.500 | 101,571 | +0.03(+2.04%) |
Jun 15, 2023 | 1.490 | 1.570 | 1.420 | 1.470 | 64,678 | +0.00(+0.00%) |
Jun 14, 2023 | 1.520 | 1.710 | 1.390 | 1.470 | 141,210 | -0.06(-3.92%) |
Jun 13, 2023 | 1.460 | 1.624 | 1.460 | 1.530 | 27,159 | +0.05(+3.38%) |
Jun 12, 2023 | 1.430 | 1.500 | 1.430 | 1.480 | 42,607 | +0.05(+3.50%) |
Jun 09, 2023 | 1.550 | 1.550 | 1.420 | 1.430 | 70,873 | -0.13(-8.33%) |
Jun 08, 2023 | 1.640 | 1.690 | 1.500 | 1.560 | 58,577 | -0.02(-1.27%) |
Jun 07, 2023 | 1.570 | 1.600 | 1.400 | 1.580 | 70,968 | +0.08(+5.33%) |
Jun 06, 2023 | 1.570 | 1.600 | 1.490 | 1.500 | 49,005 | -0.03(-1.96%) |
Jun 05, 2023 | 1.570 | 1.650 | 1.490 | 1.530 | 16,733 | +0.03(+2.00%) |
Jun 02, 2023 | 1.460 | 1.550 | 1.450 | 1.500 | 37,309 | +0.10(+7.14%) |
Jun 01, 2023 | 1.510 | 1.510 | 1.390 | 1.400 | 27,929 | -0.07(-4.76%) |
May 31, 2023 | 1.600 | 1.700 | 1.400 | 1.470 | 101,825 | -0.09(-5.77%) |
May 30, 2023 | 1.580 | 1.580 | 1.500 | 1.560 | 20,772 | +0.04(+2.63%) |
May 26, 2023 | 1.330 | 1.590 | 1.330 | 1.520 | 65,602 | +0.20(+14.72%) |
May 25, 2023 | 1.460 | 1.460 | 1.310 | 1.325 | 21,545 | -0.12(-8.62%) |
May 24, 2023 | 1.580 | 1.594 | 1.410 | 1.450 | 21,087 | -0.09(-5.84%) |
May 23, 2023 | 1.511 | 1.570 | 1.481 | 1.540 | 22,997 | +0.03(+1.99%) |
May 22, 2023 | 1.570 | 1.670 | 1.430 | 1.510 | 100,734 | -0.08(-5.03%) |
May 19, 2023 | 1.460 | 1.680 | 1.420 | 1.590 | 56,906 | +0.16(+11.19%) |
May 18, 2023 | 1.650 | 1.650 | 1.390 | 1.430 | 72,937 | +0.07(+5.15%) |
May 17, 2023 | 1.280 | 1.394 | 1.280 | 1.360 | 12,657 | +0.06(+4.62%) |
May 16, 2023 | 1.260 | 1.406 | 1.210 | 1.300 | 74,362 | +0.02(+1.56%) |
May 15, 2023 | 1.470 | 1.470 | 1.262 | 1.280 | 30,854 | -0.12(-8.57%) |
May 12, 2023 | 1.420 | 1.441 | 1.350 | 1.400 | 26,753 | +0.02(+1.45%) |
May 11, 2023 | 1.380 | 1.480 | 1.330 | 1.380 | 50,972 | +0.02(+1.47%) |
May 10, 2023 | 1.420 | 1.430 | 1.290 | 1.360 | 41,956 | -0.09(-6.21%) |
May 09, 2023 | 1.570 | 1.570 | 1.410 | 1.450 | 29,217 | -0.15(-9.10%) |
May 08, 2023 | 1.850 | 1.850 | 1.570 | 1.595 | 86,173 | -0.20(-11.38%) |
May 05, 2023 | 1.780 | 1.890 | 1.630 | 1.800 | 107,356 | +0.05(+2.86%) |
May 04, 2023 | 1.770 | 1.770 | 1.620 | 1.750 | 45,495 | +0.14(+8.70%) |
May 03, 2023 | 1.820 | 1.850 | 1.557 | 1.610 | 65,016 | -0.09(-5.29%) |
May 02, 2023 | 1.580 | 1.760 | 1.459 | 1.700 | 88,883 | +0.25(+17.24%) |