Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.480 | 1.510 | 1.461 | 1.480 | 243,572 | +0.01(+0.68%) |
Aug 30, 2023 | 1.470 | 1.510 | 1.430 | 1.470 | 336,913 | -0.01(-0.68%) |
Aug 29, 2023 | 1.420 | 1.510 | 1.410 | 1.480 | 580,445 | +0.04(+2.78%) |
Aug 28, 2023 | 1.430 | 1.470 | 1.410 | 1.440 | 298,879 | +0.01(+0.70%) |
Aug 25, 2023 | 1.410 | 1.460 | 1.410 | 1.430 | 322,851 | +0.00(+0.00%) |
Aug 24, 2023 | 1.400 | 1.455 | 1.400 | 1.430 | 854,362 | +0.01(+0.70%) |
Aug 23, 2023 | 1.460 | 1.460 | 1.390 | 1.420 | 354,218 | -0.05(-3.07%) |
Aug 22, 2023 | 1.410 | 1.470 | 1.370 | 1.465 | 903,796 | +0.05(+3.17%) |
Aug 21, 2023 | 1.380 | 1.430 | 1.300 | 1.420 | 1,103,592 | +0.03(+2.16%) |
Aug 18, 2023 | 1.400 | 1.420 | 1.370 | 1.390 | 735,629 | -0.02(-1.42%) |
Aug 17, 2023 | 1.440 | 1.470 | 1.390 | 1.410 | 653,059 | -0.05(-3.42%) |
Aug 16, 2023 | 1.430 | 1.480 | 1.390 | 1.460 | 968,231 | +0.04(+2.82%) |
Aug 15, 2023 | 1.420 | 1.450 | 1.390 | 1.420 | 491,641 | -0.03(-2.07%) |
Aug 14, 2023 | 1.380 | 1.460 | 1.370 | 1.450 | 706,723 | +0.04(+2.84%) |
Aug 11, 2023 | 1.380 | 1.430 | 1.350 | 1.410 | 634,863 | +0.03(+2.17%) |
Aug 10, 2023 | 1.400 | 1.450 | 1.363 | 1.380 | 753,497 | -0.01(-0.72%) |
Aug 09, 2023 | 1.470 | 1.560 | 1.350 | 1.390 | 1,377,949 | -0.02(-1.42%) |
Aug 08, 2023 | 1.370 | 1.410 | 1.350 | 1.410 | 996,488 | +0.02(+1.44%) |
Aug 07, 2023 | 1.410 | 1.435 | 1.350 | 1.390 | 914,398 | -0.02(-1.42%) |
Aug 04, 2023 | 1.430 | 1.445 | 1.410 | 1.410 | 640,954 | -0.01(-0.70%) |
Aug 03, 2023 | 1.470 | 1.499 | 1.420 | 1.420 | 591,227 | -0.05(-3.40%) |
Aug 02, 2023 | 1.480 | 1.490 | 1.420 | 1.470 | 735,106 | -0.01(-0.68%) |
Aug 01, 2023 | 1.470 | 1.509 | 1.445 | 1.480 | 812,195 | -0.03(-1.99%) |
Jul 31, 2023 | 1.500 | 1.540 | 1.498 | 1.510 | 541,039 | +0.02(+1.34%) |
Jul 28, 2023 | 1.470 | 1.510 | 1.465 | 1.490 | 495,088 | +0.03(+2.05%) |
Jul 27, 2023 | 1.570 | 1.570 | 1.460 | 1.460 | 686,471 | -0.09(-5.81%) |
Jul 26, 2023 | 1.510 | 1.560 | 1.510 | 1.550 | 388,607 | +0.03(+1.97%) |
Jul 25, 2023 | 1.540 | 1.550 | 1.510 | 1.520 | 617,741 | -0.01(-0.65%) |
Jul 24, 2023 | 1.540 | 1.560 | 1.500 | 1.530 | 665,597 | -0.02(-1.29%) |
Jul 21, 2023 | 1.600 | 1.600 | 1.510 | 1.550 | 1,097,943 | -0.04(-2.52%) |
Jul 20, 2023 | 1.720 | 1.720 | 1.560 | 1.590 | 773,286 | -0.12(-7.02%) |
Jul 19, 2023 | 1.690 | 1.730 | 1.690 | 1.710 | 580,314 | +0.01(+0.59%) |
Jul 18, 2023 | 1.700 | 1.730 | 1.670 | 1.700 | 362,053 | +0.02(+1.19%) |
Jul 17, 2023 | 1.690 | 1.730 | 1.655 | 1.680 | 480,764 | -0.03(-1.75%) |
Jul 14, 2023 | 1.760 | 1.780 | 1.710 | 1.710 | 409,515 | -0.06(-3.39%) |
Jul 13, 2023 | 1.780 | 1.809 | 1.745 | 1.770 | 436,045 | +0.01(+0.57%) |
Jul 12, 2023 | 1.750 | 1.770 | 1.660 | 1.760 | 845,589 | +0.04(+2.33%) |
Jul 11, 2023 | 1.690 | 1.725 | 1.660 | 1.720 | 321,093 | +0.04(+2.38%) |
Jul 10, 2023 | 1.660 | 1.730 | 1.641 | 1.680 | 374,990 | +0.01(+0.60%) |
Jul 07, 2023 | 1.620 | 1.710 | 1.620 | 1.670 | 342,655 | +0.03(+1.83%) |
Jul 06, 2023 | 1.670 | 1.690 | 1.615 | 1.640 | 975,848 | -0.04(-2.38%) |
Jul 05, 2023 | 1.740 | 1.740 | 1.660 | 1.680 | 521,739 | -0.08(-4.55%) |
Jul 03, 2023 | 1.660 | 1.760 | 1.660 | 1.760 | 421,682 | +0.08(+4.76%) |
Jun 30, 2023 | 1.780 | 1.790 | 1.680 | 1.680 | 416,097 | -0.05(-2.89%) |
Jun 29, 2023 | 1.690 | 1.760 | 1.665 | 1.730 | 594,646 | +0.06(+3.59%) |
Jun 28, 2023 | 1.660 | 1.700 | 1.650 | 1.670 | 406,219 | +0.01(+0.60%) |
Jun 27, 2023 | 1.660 | 1.730 | 1.650 | 1.660 | 731,217 | -0.02(-1.19%) |
Jun 26, 2023 | 1.730 | 1.800 | 1.680 | 1.680 | 679,651 | -0.05(-2.89%) |
Jun 23, 2023 | 1.620 | 1.735 | 1.610 | 1.730 | 9,435,042 | +0.10(+6.13%) |
Jun 22, 2023 | 1.610 | 1.640 | 1.570 | 1.630 | 789,612 | +0.02(+1.24%) |
Jun 21, 2023 | 1.580 | 1.620 | 1.580 | 1.610 | 716,273 | +0.01(+0.63%) |
Jun 20, 2023 | 1.640 | 1.650 | 1.520 | 1.600 | 939,643 | -0.09(-5.33%) |
Jun 16, 2023 | 1.770 | 1.770 | 1.655 | 1.690 | 798,086 | -0.05(-2.87%) |
Jun 15, 2023 | 1.670 | 1.755 | 1.630 | 1.740 | 519,699 | +0.05(+2.96%) |
Jun 14, 2023 | 1.900 | 1.900 | 1.680 | 1.690 | 796,382 | -0.18(-9.63%) |
Jun 13, 2023 | 1.680 | 1.925 | 1.670 | 1.870 | 1,464,163 | +0.22(+13.33%) |
Jun 12, 2023 | 1.510 | 1.695 | 1.500 | 1.650 | 1,082,693 | +0.14(+9.27%) |
Jun 09, 2023 | 1.620 | 1.620 | 1.490 | 1.510 | 1,096,041 | -0.08(-5.03%) |
Jun 08, 2023 | 1.630 | 1.670 | 1.550 | 1.590 | 888,038 | -0.03(-1.85%) |
Jun 07, 2023 | 1.600 | 1.720 | 1.593 | 1.620 | 999,952 | +0.00(+0.00%) |
Jun 06, 2023 | 1.550 | 1.620 | 1.490 | 1.620 | 672,618 | +0.08(+5.19%) |
Jun 05, 2023 | 1.530 | 1.570 | 1.513 | 1.540 | 521,852 | -0.01(-0.65%) |
Jun 02, 2023 | 1.490 | 1.550 | 1.450 | 1.550 | 983,952 | +0.10(+6.90%) |