Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.460 | 1.480 | 1.383 | 1.420 | 4,948,299 | +0.00(+0.00%) |
Jul 28, 2023 | 1.360 | 1.460 | 1.335 | 1.420 | 5,432,889 | +0.10(+7.58%) |
Jul 27, 2023 | 1.460 | 1.540 | 1.310 | 1.320 | 7,533,515 | -0.12(-8.33%) |
Jul 26, 2023 | 1.280 | 1.460 | 1.270 | 1.440 | 7,144,589 | +0.17(+13.39%) |
Jul 25, 2023 | 1.280 | 1.370 | 1.260 | 1.270 | 4,818,155 | +0.00(+0.00%) |
Jul 24, 2023 | 1.340 | 1.390 | 1.260 | 1.270 | 6,047,133 | -0.08(-5.93%) |
Jul 21, 2023 | 1.410 | 1.410 | 1.290 | 1.350 | 6,439,166 | -0.03(-2.17%) |
Jul 20, 2023 | 1.580 | 1.660 | 1.380 | 1.380 | 11,698,130 | -0.15(-9.80%) |
Jul 19, 2023 | 1.370 | 1.620 | 1.365 | 1.530 | 18,183,144 | +0.19(+14.18%) |
Jul 18, 2023 | 1.250 | 1.390 | 1.250 | 1.340 | 7,725,436 | +0.10(+8.06%) |
Jul 17, 2023 | 1.220 | 1.250 | 1.180 | 1.240 | 3,336,338 | +0.03(+2.48%) |
Jul 14, 2023 | 1.300 | 1.330 | 1.200 | 1.210 | 6,079,353 | -0.09(-6.92%) |
Jul 13, 2023 | 1.340 | 1.370 | 1.260 | 1.300 | 6,598,047 | +0.00(+0.00%) |
Jul 12, 2023 | 1.290 | 1.350 | 1.260 | 1.300 | 8,457,820 | +0.05(+4.00%) |
Jul 11, 2023 | 1.190 | 1.287 | 1.151 | 1.250 | 6,866,326 | +0.08(+6.84%) |
Jul 10, 2023 | 1.070 | 1.210 | 1.070 | 1.170 | 12,025,552 | +0.11(+10.38%) |
Jul 07, 2023 | 1.050 | 1.090 | 1.050 | 1.060 | 6,104,193 | +0.01(+0.95%) |
Jul 06, 2023 | 1.090 | 1.100 | 1.030 | 1.050 | 13,649,333 | -0.06(-5.41%) |
Jul 05, 2023 | 1.160 | 1.170 | 1.100 | 1.110 | 5,146,077 | -0.06(-5.13%) |
Jul 03, 2023 | 1.150 | 1.180 | 1.120 | 1.170 | 3,266,428 | +0.04(+3.54%) |
Jun 30, 2023 | 1.160 | 1.160 | 1.120 | 1.130 | 4,499,832 | +0.00(+0.00%) |
Jun 29, 2023 | 1.160 | 1.200 | 1.130 | 1.130 | 6,018,876 | -0.01(-0.88%) |
Jun 28, 2023 | 1.100 | 1.170 | 1.070 | 1.140 | 6,027,798 | +0.04(+3.64%) |
Jun 27, 2023 | 1.110 | 1.120 | 1.070 | 1.100 | 5,732,857 | +0.00(+0.00%) |
Jun 26, 2023 | 1.130 | 1.150 | 1.090 | 1.100 | 5,084,767 | -0.01(-0.90%) |
Jun 23, 2023 | 1.120 | 1.140 | 1.090 | 1.110 | 12,383,945 | -0.02(-1.77%) |
Jun 22, 2023 | 1.150 | 1.160 | 1.100 | 1.130 | 4,568,552 | -0.02(-1.74%) |
Jun 21, 2023 | 1.200 | 1.200 | 1.120 | 1.150 | 7,547,189 | -0.06(-4.96%) |
Jun 20, 2023 | 1.240 | 1.260 | 1.160 | 1.210 | 7,448,597 | -0.03(-2.42%) |
Jun 16, 2023 | 1.260 | 1.270 | 1.210 | 1.240 | 9,046,748 | -0.03(-2.36%) |
Jun 15, 2023 | 1.290 | 1.310 | 1.250 | 1.270 | 8,329,267 | -0.03(-2.31%) |
Jun 14, 2023 | 1.430 | 1.450 | 1.280 | 1.300 | 9,585,084 | -0.12(-8.45%) |
Jun 13, 2023 | 1.350 | 1.480 | 1.300 | 1.420 | 11,560,730 | +0.09(+6.77%) |
Jun 12, 2023 | 1.200 | 1.380 | 1.180 | 1.330 | 11,083,014 | +0.15(+12.71%) |
Jun 09, 2023 | 1.200 | 1.300 | 1.170 | 1.180 | 5,155,202 | -0.02(-1.67%) |
Jun 08, 2023 | 1.180 | 1.210 | 1.140 | 1.200 | 3,796,221 | +0.01(+0.84%) |
Jun 07, 2023 | 1.230 | 1.260 | 1.180 | 1.190 | 6,045,837 | -0.05(-4.03%) |
Jun 06, 2023 | 1.060 | 1.270 | 1.050 | 1.240 | 13,917,170 | +0.18(+16.98%) |
Jun 05, 2023 | 1.080 | 1.080 | 1.030 | 1.060 | 4,744,621 | -0.01(-0.93%) |
Jun 02, 2023 | 1.080 | 1.090 | 1.040 | 1.070 | 8,170,298 | +0.01(+0.94%) |
Jun 01, 2023 | 1.050 | 1.090 | 1.035 | 1.060 | 5,901,914 | -0.01(-0.93%) |
May 31, 2023 | 1.050 | 1.070 | 1.020 | 1.070 | 12,034,464 | +0.02(+1.90%) |
May 30, 2023 | 1.080 | 1.120 | 1.040 | 1.050 | 7,430,337 | -0.01(-0.94%) |
May 26, 2023 | 1.090 | 1.090 | 1.030 | 1.060 | 8,835,384 | -0.02(-1.85%) |
May 25, 2023 | 1.170 | 1.170 | 1.070 | 1.080 | 5,931,463 | -0.07(-6.09%) |
May 24, 2023 | 1.200 | 1.240 | 1.110 | 1.150 | 6,759,390 | -0.08(-6.50%) |
May 23, 2023 | 1.140 | 1.320 | 1.130 | 1.230 | 14,341,482 | +0.10(+8.85%) |
May 22, 2023 | 1.100 | 1.150 | 1.070 | 1.130 | 8,179,759 | +0.05(+4.63%) |
May 19, 2023 | 1.150 | 1.160 | 1.060 | 1.080 | 9,050,222 | -0.06(-5.26%) |
May 18, 2023 | 1.160 | 1.170 | 1.130 | 1.140 | 4,204,524 | -0.03(-2.56%) |
May 17, 2023 | 1.180 | 1.190 | 1.050 | 1.170 | 14,039,039 | +0.00(+0.00%) |
May 16, 2023 | 1.260 | 1.280 | 1.160 | 1.170 | 10,828,402 | -0.09(-7.14%) |
May 15, 2023 | 1.360 | 1.385 | 1.250 | 1.260 | 10,140,312 | -0.13(-9.35%) |
May 12, 2023 | 1.480 | 1.480 | 1.370 | 1.390 | 5,772,339 | -0.09(-6.08%) |
May 11, 2023 | 1.510 | 1.520 | 1.400 | 1.480 | 5,448,654 | -0.01(-0.67%) |
May 10, 2023 | 1.390 | 1.670 | 1.390 | 1.490 | 13,471,890 | -0.12(-7.45%) |
May 09, 2023 | 1.630 | 1.670 | 1.560 | 1.610 | 9,812,334 | -0.02(-1.23%) |
May 08, 2023 | 1.550 | 1.640 | 1.530 | 1.630 | 8,779,891 | +0.09(+5.84%) |
May 05, 2023 | 1.480 | 1.595 | 1.470 | 1.540 | 8,043,682 | +0.08(+5.48%) |
May 04, 2023 | 1.360 | 1.520 | 1.360 | 1.460 | 7,232,339 | +0.07(+5.04%) |
May 03, 2023 | 1.320 | 1.420 | 1.300 | 1.390 | 7,586,552 | +0.07(+5.30%) |
May 02, 2023 | 1.380 | 1.420 | 1.300 | 1.320 | 9,958,245 | -0.08(-5.71%) |