Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.9105 | 1.050 | 0.8502 | 0.9899 | 7,286,181 | -0.13(-11.62%) |
Jul 28, 2023 | 1.160 | 1.160 | 1.100 | 1.120 | 1,478,618 | +0.03(+2.75%) |
Jul 27, 2023 | 1.150 | 1.150 | 1.000 | 1.090 | 4,026,666 | -0.03(-2.68%) |
Jul 26, 2023 | 1.140 | 1.160 | 1.105 | 1.120 | 1,004,327 | -0.02(-1.75%) |
Jul 25, 2023 | 1.160 | 1.170 | 1.130 | 1.140 | 1,194,619 | -0.02(-1.72%) |
Jul 24, 2023 | 1.190 | 1.190 | 1.080 | 1.160 | 1,893,570 | -0.01(-0.85%) |
Jul 21, 2023 | 1.190 | 1.200 | 1.160 | 1.170 | 871,515 | -0.02(-1.68%) |
Jul 20, 2023 | 1.210 | 1.210 | 1.170 | 1.190 | 886,174 | -0.01(-0.83%) |
Jul 19, 2023 | 1.230 | 1.250 | 1.190 | 1.200 | 1,077,218 | -0.03(-2.44%) |
Jul 18, 2023 | 1.230 | 1.270 | 1.205 | 1.230 | 1,066,348 | -0.01(-0.81%) |
Jul 17, 2023 | 1.180 | 1.250 | 1.180 | 1.240 | 971,466 | +0.05(+4.20%) |
Jul 14, 2023 | 1.200 | 1.240 | 1.180 | 1.190 | 627,282 | -0.02(-1.65%) |
Jul 13, 2023 | 1.190 | 1.220 | 1.190 | 1.210 | 592,393 | +0.02(+1.68%) |
Jul 12, 2023 | 1.200 | 1.240 | 1.170 | 1.190 | 1,771,754 | +0.01(+0.85%) |
Jul 11, 2023 | 1.200 | 1.240 | 1.170 | 1.180 | 1,675,422 | -0.04(-3.28%) |
Jul 10, 2023 | 1.200 | 1.250 | 1.190 | 1.220 | 635,031 | +0.02(+1.67%) |
Jul 07, 2023 | 1.150 | 1.215 | 1.150 | 1.200 | 979,524 | +0.07(+6.19%) |
Jul 06, 2023 | 1.250 | 1.250 | 1.120 | 1.130 | 2,556,348 | -0.10(-8.13%) |
Jul 05, 2023 | 1.250 | 1.285 | 1.210 | 1.230 | 1,517,737 | -0.02(-1.60%) |
Jul 03, 2023 | 1.210 | 1.270 | 1.180 | 1.250 | 1,049,073 | +0.05(+4.17%) |
Jun 30, 2023 | 1.220 | 1.260 | 1.180 | 1.200 | 2,300,345 | +0.02(+1.69%) |
Jun 29, 2023 | 1.240 | 1.250 | 1.160 | 1.180 | 2,135,653 | -0.06(-4.84%) |
Jun 28, 2023 | 1.290 | 1.300 | 1.240 | 1.240 | 1,036,849 | -0.04(-3.50%) |
Jun 27, 2023 | 1.370 | 1.370 | 1.260 | 1.285 | 1,285,785 | -0.08(-5.51%) |
Jun 26, 2023 | 1.310 | 1.400 | 1.230 | 1.360 | 2,684,135 | +0.07(+5.43%) |
Jun 23, 2023 | 1.290 | 1.340 | 1.260 | 1.290 | 15,994,469 | -0.01(-0.77%) |
Jun 22, 2023 | 1.290 | 1.320 | 1.250 | 1.300 | 1,240,646 | +0.02(+1.56%) |
Jun 21, 2023 | 1.260 | 1.300 | 1.240 | 1.280 | 1,278,881 | +0.03(+2.40%) |
Jun 20, 2023 | 1.260 | 1.300 | 1.240 | 1.250 | 1,606,146 | +0.02(+1.63%) |
Jun 16, 2023 | 1.260 | 1.300 | 1.220 | 1.230 | 1,020,145 | -0.03(-2.38%) |
Jun 15, 2023 | 1.210 | 1.310 | 1.210 | 1.260 | 1,034,734 | +0.05(+4.13%) |
Jun 14, 2023 | 1.270 | 1.270 | 1.210 | 1.210 | 1,098,314 | -0.05(-3.97%) |
Jun 13, 2023 | 1.210 | 1.290 | 1.210 | 1.260 | 828,770 | +0.04(+3.28%) |
Jun 12, 2023 | 1.200 | 1.260 | 1.200 | 1.220 | 834,289 | +0.01(+0.83%) |
Jun 09, 2023 | 1.250 | 1.260 | 1.190 | 1.210 | 736,551 | -0.04(-3.20%) |
Jun 08, 2023 | 1.280 | 1.290 | 1.230 | 1.250 | 1,192,778 | -0.03(-2.34%) |
Jun 07, 2023 | 1.290 | 1.310 | 1.270 | 1.280 | 630,248 | +0.00(+0.00%) |
Jun 06, 2023 | 1.290 | 1.310 | 1.260 | 1.280 | 897,488 | -0.01(-0.78%) |
Jun 05, 2023 | 1.300 | 1.345 | 1.270 | 1.290 | 1,646,742 | -0.03(-2.27%) |
Jun 02, 2023 | 1.250 | 1.320 | 1.220 | 1.320 | 1,624,541 | +0.08(+6.45%) |
Jun 01, 2023 | 1.160 | 1.310 | 1.150 | 1.240 | 2,454,007 | +0.08(+6.90%) |
May 31, 2023 | 1.110 | 1.160 | 1.100 | 1.160 | 737,279 | +0.06(+5.45%) |
May 30, 2023 | 1.120 | 1.150 | 1.100 | 1.100 | 605,734 | -0.01(-0.90%) |
May 26, 2023 | 1.090 | 1.130 | 1.090 | 1.110 | 768,649 | +0.03(+2.78%) |
May 25, 2023 | 1.140 | 1.140 | 1.070 | 1.080 | 1,205,567 | -0.03(-2.70%) |
May 24, 2023 | 1.100 | 1.145 | 1.070 | 1.110 | 944,294 | +0.01(+0.91%) |
May 23, 2023 | 1.120 | 1.160 | 1.070 | 1.100 | 1,737,213 | -0.03(-2.65%) |
May 22, 2023 | 1.170 | 1.188 | 1.130 | 1.130 | 990,027 | -0.05(-4.24%) |
May 19, 2023 | 1.160 | 1.190 | 1.140 | 1.180 | 1,184,869 | +0.05(+4.42%) |
May 18, 2023 | 1.120 | 1.170 | 1.090 | 1.130 | 1,275,970 | +0.03(+2.73%) |
May 17, 2023 | 1.260 | 1.270 | 1.050 | 1.100 | 5,692,963 | -0.15(-12.00%) |
May 16, 2023 | 1.250 | 1.280 | 1.230 | 1.250 | 1,252,764 | -0.03(-2.34%) |
May 15, 2023 | 1.420 | 1.420 | 1.230 | 1.280 | 4,949,985 | -0.13(-9.22%) |
May 12, 2023 | 1.340 | 1.445 | 1.295 | 1.410 | 3,102,645 | +0.09(+6.82%) |
May 11, 2023 | 1.290 | 1.450 | 1.285 | 1.320 | 8,881,083 | +0.07(+5.60%) |
May 10, 2023 | 1.240 | 1.300 | 1.201 | 1.250 | 3,784,611 | +0.02(+1.63%) |
May 09, 2023 | 1.280 | 1.290 | 1.230 | 1.230 | 1,253,339 | -0.05(-3.91%) |
May 08, 2023 | 1.280 | 1.305 | 1.250 | 1.280 | 1,706,281 | +0.00(+0.00%) |
May 05, 2023 | 1.260 | 1.310 | 1.240 | 1.280 | 1,652,663 | +0.03(+2.40%) |
May 04, 2023 | 1.160 | 1.400 | 1.150 | 1.250 | 4,312,100 | -0.24(-16.11%) |
May 03, 2023 | 1.510 | 1.520 | 1.470 | 1.490 | 487,591 | -0.01(-0.67%) |
May 02, 2023 | 1.490 | 1.560 | 1.480 | 1.500 | 880,688 | +0.00(+0.00%) |