Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.060 | 1.120 | 1.060 | 1.080 | 123,358 | +0.02(+1.89%) |
Jul 28, 2023 | 1.140 | 1.140 | 1.060 | 1.060 | 123,589 | -0.01(-0.93%) |
Jul 27, 2023 | 1.060 | 1.130 | 1.050 | 1.070 | 53,768 | +0.00(+0.00%) |
Jul 26, 2023 | 1.110 | 1.180 | 1.060 | 1.070 | 70,037 | -0.05(-4.46%) |
Jul 25, 2023 | 1.240 | 1.260 | 1.120 | 1.120 | 48,352 | -0.14(-11.11%) |
Jul 24, 2023 | 1.230 | 1.280 | 1.225 | 1.260 | 5,224 | +0.02(+1.61%) |
Jul 21, 2023 | 1.240 | 1.260 | 1.230 | 1.240 | 12,982 | -0.01(-0.80%) |
Jul 20, 2023 | 1.210 | 1.275 | 1.210 | 1.250 | 24,044 | +0.02(+1.63%) |
Jul 19, 2023 | 1.220 | 1.308 | 1.220 | 1.230 | 10,018 | -0.03(-2.37%) |
Jul 18, 2023 | 1.310 | 1.329 | 1.220 | 1.260 | 35,629 | -0.06(-4.55%) |
Jul 17, 2023 | 1.410 | 1.410 | 1.320 | 1.320 | 24,692 | -0.10(-7.04%) |
Jul 14, 2023 | 1.380 | 1.430 | 1.380 | 1.420 | 32,782 | +0.02(+1.43%) |
Jul 13, 2023 | 1.410 | 1.430 | 1.360 | 1.400 | 16,515 | +0.05(+3.70%) |
Jul 12, 2023 | 1.370 | 1.400 | 1.324 | 1.350 | 24,476 | +0.01(+0.75%) |
Jul 11, 2023 | 1.370 | 1.370 | 1.290 | 1.340 | 35,161 | +0.01(+0.75%) |
Jul 10, 2023 | 1.430 | 1.430 | 1.270 | 1.330 | 63,650 | -0.11(-7.64%) |
Jul 07, 2023 | 1.510 | 1.510 | 1.420 | 1.440 | 45,087 | -0.06(-4.00%) |
Jul 06, 2023 | 1.550 | 1.560 | 1.410 | 1.500 | 53,984 | -0.08(-5.06%) |
Jul 05, 2023 | 1.660 | 1.660 | 1.510 | 1.580 | 25,789 | -0.12(-7.06%) |
Jul 03, 2023 | 1.650 | 1.720 | 1.528 | 1.700 | 19,626 | +0.12(+7.59%) |
Jun 30, 2023 | 1.560 | 1.690 | 1.480 | 1.580 | 38,938 | +0.04(+2.60%) |
Jun 29, 2023 | 1.530 | 1.570 | 1.520 | 1.540 | 15,337 | -0.02(-1.28%) |
Jun 28, 2023 | 1.530 | 1.620 | 1.530 | 1.560 | 25,859 | -0.05(-3.11%) |
Jun 27, 2023 | 1.570 | 1.610 | 1.500 | 1.610 | 34,794 | -0.02(-1.23%) |
Jun 26, 2023 | 1.760 | 1.760 | 1.600 | 1.630 | 41,289 | -0.09(-5.23%) |
Jun 23, 2023 | 1.820 | 1.820 | 1.630 | 1.720 | 49,445 | -0.10(-5.49%) |
Jun 22, 2023 | 1.880 | 1.890 | 1.818 | 1.820 | 49,369 | -0.12(-6.19%) |
Jun 21, 2023 | 1.860 | 2.020 | 1.860 | 1.940 | 52,838 | +0.03(+1.57%) |
Jun 20, 2023 | 1.840 | 2.092 | 1.800 | 1.910 | 129,894 | -0.05(-2.75%) |
Jun 16, 2023 | 2.140 | 2.200 | 1.901 | 1.964 | 436,117 | +0.00(+0.05%) |
Jun 15, 2023 | 1.938 | 2.055 | 1.851 | 1.963 | 76,540 | +0.11(+6.11%) |
Jun 14, 2023 | 1.900 | 2.040 | 1.834 | 1.850 | 159,150 | -0.09(-4.64%) |
Jun 13, 2023 | 1.950 | 2.120 | 1.833 | 1.940 | 210,973 | -0.01(-0.51%) |
Jun 12, 2023 | 1.911 | 2.400 | 1.870 | 1.950 | 306,232 | -0.28(-12.67%) |
Jun 09, 2023 | 1.900 | 3.750 | 1.891 | 2.233 | 3,623,283 | +0.28(+14.51%) |
Jun 08, 2023 | 2.000 | 2.395 | 1.850 | 1.950 | 156,478 | -0.03(-1.66%) |
Jun 07, 2023 | 2.020 | 2.190 | 1.504 | 1.983 | 561,977 | -0.09(-4.39%) |
Jun 06, 2023 | 2.100 | 2.200 | 1.950 | 2.074 | 308,294 | +0.02(+1.17%) |
Jun 05, 2023 | 2.678 | 2.857 | 2.000 | 2.050 | 532,181 | -1.15(-35.94%) |
Jun 02, 2023 | 3.553 | 5.800 | 2.803 | 3.200 | 8,347,818 | +1.08(+50.87%) |
Jun 01, 2023 | 2.194 | 2.297 | 1.982 | 2.121 | 39,876 | +0.09(+4.48%) |
May 31, 2023 | 2.000 | 2.400 | 1.960 | 2.030 | 33,282 | +0.07(+3.52%) |
May 30, 2023 | 2.123 | 2.179 | 1.909 | 1.961 | 4,443 | -0.14(-6.62%) |
May 26, 2023 | 2.000 | 2.111 | 1.903 | 2.100 | 8,019 | +0.10(+5.00%) |
May 25, 2023 | 1.901 | 2.116 | 1.901 | 2.000 | 11,714 | +0.10(+5.21%) |
May 24, 2023 | 1.844 | 2.500 | 1.840 | 1.901 | 61,405 | +0.00(+0.00%) |
May 23, 2023 | 1.900 | 2.057 | 1.864 | 1.901 | 35,855 | -0.02(-1.30%) |
May 22, 2023 | 2.000 | 2.480 | 1.850 | 1.926 | 98,252 | +0.09(+4.90%) |
May 19, 2023 | 2.243 | 2.365 | 1.830 | 1.836 | 46,099 | -0.48(-20.59%) |
May 18, 2023 | 2.300 | 3.000 | 2.300 | 2.312 | 23,151 | -0.54(-18.88%) |
May 17, 2023 | 2.842 | 3.000 | 2.650 | 2.850 | 973 | -0.15(-5.00%) |
May 16, 2023 | 2.700 | 3.000 | 2.600 | 3.000 | 1,339 | +0.15(+5.26%) |
May 15, 2023 | 2.500 | 2.850 | 2.500 | 2.850 | 9,029 | +0.05(+1.75%) |
May 12, 2023 | 3.076 | 3.076 | 2.580 | 2.801 | 8,859 | -0.45(-13.89%) |
May 11, 2023 | 3.200 | 3.399 | 3.200 | 3.253 | 1,228 | +0.19(+6.27%) |
May 10, 2023 | 3.093 | 3.100 | 3.060 | 3.061 | 828 | +0.01(+0.33%) |
May 09, 2023 | 3.100 | 3.200 | 3.035 | 3.051 | 1,372 | -0.10(-3.14%) |
May 08, 2023 | 3.208 | 3.208 | 3.020 | 3.150 | 429 | -0.15(-4.55%) |
May 05, 2023 | 3.223 | 3.348 | 3.021 | 3.300 | 1,157 | +0.30(+10.00%) |
May 04, 2023 | 3.100 | 3.250 | 3.000 | 3.000 | 4,470 | -0.20(-6.25%) |
May 03, 2023 | 3.300 | 3.490 | 3.031 | 3.200 | 7,530 | -0.25(-7.27%) |
May 02, 2023 | 3.400 | 3.646 | 3.300 | 3.451 | 32,608 | +0.25(+7.84%) |