Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.120 | 1.165 | 1.110 | 1.140 | 691,425 | +0.03(+2.70%) |
Aug 30, 2023 | 1.110 | 1.120 | 1.090 | 1.110 | 327,518 | +0.01(+0.91%) |
Aug 29, 2023 | 1.070 | 1.110 | 1.060 | 1.100 | 580,677 | +0.03(+2.80%) |
Aug 28, 2023 | 1.020 | 1.080 | 1.010 | 1.070 | 555,755 | +0.05(+4.90%) |
Aug 25, 2023 | 1.040 | 1.050 | 1.000 | 1.020 | 610,059 | -0.03(-2.86%) |
Aug 24, 2023 | 1.030 | 1.060 | 1.020 | 1.050 | 850,327 | +0.03(+2.94%) |
Aug 23, 2023 | 0.9800 | 1.030 | 0.9765 | 1.020 | 939,176 | +0.03(+3.27%) |
Aug 22, 2023 | 1.000 | 1.010 | 0.9801 | 0.9877 | 1,090,558 | -0.01(-1.23%) |
Aug 21, 2023 | 0.9500 | 1.020 | 0.9250 | 1.000 | 1,608,748 | +0.06(+6.06%) |
Aug 18, 2023 | 0.9600 | 0.9691 | 0.9200 | 0.9429 | 734,036 | -0.02(-1.74%) |
Aug 17, 2023 | 0.9700 | 0.9800 | 0.9502 | 0.9596 | 968,581 | -0.00(-0.04%) |
Aug 16, 2023 | 0.9800 | 1.020 | 0.9450 | 0.9600 | 1,208,420 | -0.01(-1.03%) |
Aug 15, 2023 | 0.9800 | 0.9990 | 0.9650 | 0.9700 | 659,847 | -0.03(-2.75%) |
Aug 14, 2023 | 0.9900 | 0.9990 | 0.9559 | 0.9974 | 759,493 | +0.02(+2.04%) |
Aug 11, 2023 | 1.020 | 1.020 | 0.9680 | 0.9775 | 867,003 | -0.03(-3.22%) |
Aug 10, 2023 | 1.030 | 1.050 | 1.000 | 1.010 | 754,644 | -0.01(-0.98%) |
Aug 09, 2023 | 1.060 | 1.075 | 1.010 | 1.020 | 1,012,988 | -0.04(-3.77%) |
Aug 08, 2023 | 1.080 | 1.080 | 1.030 | 1.060 | 576,064 | +0.00(+0.00%) |
Aug 07, 2023 | 1.110 | 1.110 | 1.040 | 1.060 | 1,366,454 | -0.04(-3.64%) |
Aug 04, 2023 | 1.160 | 1.160 | 1.100 | 1.100 | 1,077,434 | -0.06(-5.17%) |
Aug 03, 2023 | 1.170 | 1.170 | 1.130 | 1.160 | 559,470 | -0.02(-1.69%) |
Aug 02, 2023 | 1.190 | 1.195 | 1.150 | 1.180 | 1,363,252 | -0.01(-0.84%) |
Aug 01, 2023 | 1.200 | 1.200 | 1.160 | 1.190 | 521,943 | +0.01(+0.85%) |
Jul 31, 2023 | 1.190 | 1.210 | 1.150 | 1.180 | 778,916 | +0.02(+1.72%) |
Jul 28, 2023 | 1.150 | 1.185 | 1.130 | 1.160 | 738,065 | +0.02(+1.75%) |
Jul 27, 2023 | 1.190 | 1.190 | 1.130 | 1.140 | 736,647 | -0.03(-2.56%) |
Jul 26, 2023 | 1.160 | 1.185 | 1.140 | 1.170 | 440,442 | +0.02(+1.74%) |
Jul 25, 2023 | 1.180 | 1.190 | 1.130 | 1.150 | 1,336,917 | -0.02(-1.71%) |
Jul 24, 2023 | 1.210 | 1.220 | 1.170 | 1.170 | 353,688 | -0.03(-2.50%) |
Jul 21, 2023 | 1.200 | 1.220 | 1.180 | 1.200 | 558,624 | +0.01(+0.84%) |
Jul 20, 2023 | 1.210 | 1.220 | 1.175 | 1.190 | 488,102 | -0.02(-1.65%) |
Jul 19, 2023 | 1.190 | 1.230 | 1.150 | 1.210 | 724,207 | +0.04(+3.42%) |
Jul 18, 2023 | 1.180 | 1.200 | 1.170 | 1.170 | 415,629 | -0.01(-0.85%) |
Jul 17, 2023 | 1.200 | 1.200 | 1.170 | 1.180 | 408,175 | -0.01(-0.84%) |
Jul 14, 2023 | 1.230 | 1.230 | 1.180 | 1.190 | 396,905 | -0.02(-1.65%) |
Jul 13, 2023 | 1.210 | 1.230 | 1.200 | 1.210 | 481,748 | +0.00(+0.00%) |
Jul 12, 2023 | 1.220 | 1.240 | 1.200 | 1.210 | 744,157 | +0.00(+0.00%) |
Jul 11, 2023 | 1.240 | 1.240 | 1.180 | 1.210 | 616,458 | -0.02(-1.63%) |
Jul 10, 2023 | 1.190 | 1.258 | 1.170 | 1.230 | 710,327 | +0.07(+6.03%) |
Jul 07, 2023 | 1.160 | 1.170 | 1.150 | 1.160 | 496,902 | +0.01(+0.87%) |
Jul 06, 2023 | 1.200 | 1.210 | 1.140 | 1.150 | 619,121 | -0.06(-4.96%) |
Jul 05, 2023 | 1.190 | 1.220 | 1.190 | 1.210 | 240,283 | +0.02(+1.68%) |
Jul 03, 2023 | 1.210 | 1.240 | 1.190 | 1.190 | 388,131 | -0.02(-1.65%) |
Jun 30, 2023 | 1.230 | 1.260 | 1.205 | 1.210 | 936,486 | -0.03(-2.42%) |
Jun 29, 2023 | 1.240 | 1.278 | 1.230 | 1.240 | 873,805 | +0.00(+0.00%) |
Jun 28, 2023 | 1.270 | 1.270 | 1.230 | 1.240 | 823,503 | -0.02(-1.59%) |
Jun 27, 2023 | 1.310 | 1.315 | 1.230 | 1.260 | 1,115,639 | -0.04(-3.08%) |
Jun 26, 2023 | 1.320 | 1.345 | 1.300 | 1.300 | 1,189,831 | -0.01(-0.76%) |
Jun 23, 2023 | 1.340 | 1.360 | 1.300 | 1.310 | 13,629,521 | -0.02(-1.50%) |
Jun 22, 2023 | 1.350 | 1.360 | 1.300 | 1.330 | 1,664,816 | -0.02(-1.48%) |
Jun 21, 2023 | 1.400 | 1.405 | 1.340 | 1.350 | 1,431,481 | -0.05(-3.57%) |
Jun 20, 2023 | 1.410 | 1.420 | 1.390 | 1.400 | 967,283 | -0.02(-1.41%) |
Jun 16, 2023 | 1.410 | 1.450 | 1.380 | 1.420 | 1,065,938 | -0.03(-2.07%) |
Jun 15, 2023 | 1.360 | 1.450 | 1.360 | 1.450 | 921,041 | +0.08(+5.84%) |
Jun 14, 2023 | 1.430 | 1.430 | 1.350 | 1.370 | 889,965 | -0.05(-3.52%) |
Jun 13, 2023 | 1.400 | 1.440 | 1.380 | 1.420 | 649,814 | +0.03(+2.16%) |
Jun 12, 2023 | 1.400 | 1.420 | 1.370 | 1.390 | 498,479 | +0.00(+0.00%) |
Jun 09, 2023 | 1.380 | 1.430 | 1.290 | 1.390 | 958,101 | +0.01(+0.72%) |
Jun 08, 2023 | 1.460 | 1.460 | 1.360 | 1.380 | 1,313,718 | -0.07(-4.83%) |
Jun 07, 2023 | 1.570 | 1.570 | 1.440 | 1.450 | 1,218,566 | -0.09(-5.84%) |
Jun 06, 2023 | 1.460 | 1.550 | 1.455 | 1.540 | 885,557 | +0.08(+5.48%) |
Jun 05, 2023 | 1.440 | 1.470 | 1.380 | 1.460 | 1,026,873 | +0.01(+0.69%) |
Jun 02, 2023 | 1.480 | 1.480 | 1.400 | 1.450 | 729,352 | +0.06(+4.32%) |