Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.940 | 1.940 | 1.780 | 1.800 | 25,101 | -0.16(-8.16%) |
Jul 28, 2023 | 1.980 | 2.040 | 1.780 | 1.960 | 44,178 | -0.02(-1.01%) |
Jul 27, 2023 | 2.050 | 2.080 | 1.920 | 1.980 | 10,562 | -0.08(-3.65%) |
Jul 26, 2023 | 1.950 | 2.080 | 1.950 | 2.055 | 3,493 | +0.11(+5.38%) |
Jul 25, 2023 | 2.260 | 2.339 | 1.880 | 1.950 | 31,369 | -0.20(-9.30%) |
Jul 24, 2023 | 2.220 | 2.360 | 2.050 | 2.150 | 51,203 | +0.01(+0.46%) |
Jul 21, 2023 | 2.020 | 2.220 | 2.020 | 2.140 | 63,173 | +0.18(+9.18%) |
Jul 20, 2023 | 2.000 | 2.000 | 1.920 | 1.960 | 1,946 | +0.02(+1.03%) |
Jul 19, 2023 | 1.890 | 1.940 | 1.880 | 1.940 | 2,904 | +0.08(+4.30%) |
Jul 18, 2023 | 1.830 | 1.860 | 1.800 | 1.860 | 1,437 | +0.06(+3.33%) |
Jul 17, 2023 | 1.990 | 1.990 | 1.800 | 1.800 | 8,419 | -0.12(-6.25%) |
Jul 14, 2023 | 1.920 | 2.080 | 1.892 | 1.920 | 15,058 | +0.06(+3.23%) |
Jul 13, 2023 | 1.860 | 1.860 | 1.860 | 1.860 | 276 | +0.01(+0.54%) |
Jul 12, 2023 | 1.940 | 1.940 | 1.850 | 1.850 | 1,483 | -0.03(-1.60%) |
Jul 11, 2023 | 1.860 | 1.890 | 1.840 | 1.880 | 11,203 | +0.06(+3.30%) |
Jul 10, 2023 | 1.820 | 1.820 | 1.820 | 1.820 | 341 | +0.02(+1.11%) |
Jul 07, 2023 | 1.783 | 1.870 | 1.783 | 1.800 | 1,594 | +0.02(+1.12%) |
Jul 06, 2023 | 1.800 | 1.800 | 1.780 | 1.780 | 3,586 | +0.00(+0.00%) |
Jul 05, 2023 | 1.780 | 1.800 | 1.780 | 1.780 | 2,459 | -0.01(-0.56%) |
Jul 03, 2023 | 1.770 | 1.790 | 1.770 | 1.790 | 637 | +0.04(+2.29%) |
Jun 30, 2023 | 1.800 | 1.880 | 1.750 | 1.750 | 7,839 | -0.03(-1.96%) |
Jun 29, 2023 | 1.785 | 1.785 | 1.785 | 1.785 | 828 | +0.01(+0.85%) |
Jun 28, 2023 | 1.770 | 1.860 | 1.770 | 1.770 | 4,368 | +0.00(+0.00%) |
Jun 27, 2023 | 1.730 | 1.770 | 1.730 | 1.770 | 1,608 | -0.06(-3.28%) |
Jun 26, 2023 | 1.840 | 1.858 | 1.820 | 1.830 | 18,333 | +0.07(+3.98%) |
Jun 23, 2023 | 1.729 | 1.850 | 1.729 | 1.760 | 32,799 | +0.01(+0.57%) |
Jun 22, 2023 | 1.690 | 1.750 | 1.690 | 1.750 | 3,621 | +0.07(+4.17%) |
Jun 21, 2023 | 1.650 | 1.720 | 1.630 | 1.680 | 10,612 | +0.03(+2.03%) |
Jun 20, 2023 | 1.600 | 1.648 | 1.600 | 1.647 | 5,860 | +0.04(+2.27%) |
Jun 16, 2023 | 1.640 | 1.640 | 1.555 | 1.610 | 2,710 | -0.04(-2.42%) |
Jun 15, 2023 | 1.550 | 1.650 | 1.550 | 1.650 | 1,091 | +0.09(+5.77%) |
Jun 14, 2023 | 1.590 | 1.620 | 1.560 | 1.560 | 7,507 | -0.12(-7.14%) |
Jun 13, 2023 | 1.730 | 1.725 | 1.680 | 1.680 | 7,011 | -0.07(-3.72%) |
Jun 12, 2023 | 1.700 | 1.790 | 1.700 | 1.745 | 12,504 | +0.10(+5.76%) |
Jun 09, 2023 | 1.640 | 1.750 | 1.635 | 1.650 | 11,830 | +0.01(+0.60%) |
Jun 08, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 985 | -0.04(-2.38%) |
Jun 07, 2023 | 1.635 | 1.680 | 1.592 | 1.680 | 724 | +0.00(+0.00%) |
Jun 06, 2023 | 1.590 | 1.690 | 1.590 | 1.680 | 909 | +0.05(+3.07%) |
Jun 05, 2023 | 1.700 | 1.700 | 1.590 | 1.630 | 1,102 | +0.03(+1.87%) |
Jun 02, 2023 | 1.710 | 1.730 | 1.600 | 1.600 | 12,054 | -0.05(-3.03%) |
Jun 01, 2023 | 1.670 | 1.720 | 1.600 | 1.650 | 1,241 | +0.04(+2.48%) |
May 31, 2023 | 1.600 | 1.690 | 1.600 | 1.610 | 6,945 | +0.01(+0.63%) |
May 30, 2023 | 1.680 | 1.720 | 1.590 | 1.600 | 29,060 | -0.08(-4.76%) |
May 26, 2023 | 1.700 | 1.700 | 1.650 | 1.680 | 12,469 | +0.02(+1.20%) |
May 25, 2023 | 1.590 | 1.710 | 1.590 | 1.660 | 6,753 | +0.03(+2.15%) |
May 24, 2023 | 1.630 | 1.625 | 1.625 | 1.625 | 347 | +0.01(+0.93%) |
May 23, 2023 | 1.600 | 1.625 | 1.600 | 1.610 | 8,774 | +0.02(+1.26%) |
May 22, 2023 | 1.600 | 1.640 | 1.590 | 1.590 | 1,638 | -0.01(-0.63%) |
May 19, 2023 | 1.590 | 1.645 | 1.590 | 1.600 | 5,564 | -0.02(-1.54%) |
May 18, 2023 | 1.600 | 1.683 | 1.600 | 1.625 | 6,601 | -0.01(-0.91%) |
May 17, 2023 | 1.599 | 1.640 | 1.594 | 1.640 | 1,390 | +0.05(+3.14%) |
May 16, 2023 | 1.600 | 1.620 | 1.590 | 1.590 | 28,450 | -0.01(-0.63%) |
May 15, 2023 | 1.630 | 1.630 | 1.590 | 1.600 | 1,703 | -0.01(-0.93%) |
May 12, 2023 | 1.730 | 1.730 | 1.615 | 1.615 | 3,056 | -0.05(-3.29%) |
May 11, 2023 | 1.710 | 1.740 | 1.630 | 1.670 | 13,439 | +0.04(+2.45%) |
May 10, 2023 | 1.547 | 1.660 | 1.547 | 1.630 | 38,229 | +0.05(+3.49%) |
May 09, 2023 | 1.620 | 1.620 | 1.550 | 1.575 | 2,599 | -0.03(-1.56%) |
May 08, 2023 | 1.660 | 1.660 | 1.600 | 1.600 | 4,834 | -0.06(-3.61%) |
May 05, 2023 | 1.484 | 1.660 | 1.484 | 1.660 | 3,297 | -0.01(-0.60%) |
May 04, 2023 | 1.650 | 1.687 | 1.640 | 1.670 | 6,560 | +0.05(+3.09%) |
May 03, 2023 | 1.680 | 1.735 | 1.590 | 1.620 | 18,456 | -0.05(-3.02%) |
May 02, 2023 | 1.780 | 1.790 | 1.610 | 1.670 | 14,297 | -0.04(-2.31%) |