Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.590 | 1.630 | 1.530 | 1.620 | 600,401 | +0.05(+3.18%) |
Aug 30, 2023 | 1.600 | 1.630 | 1.510 | 1.570 | 604,930 | +0.00(+0.00%) |
Aug 29, 2023 | 1.400 | 1.625 | 1.360 | 1.570 | 2,287,126 | +0.19(+13.77%) |
Aug 28, 2023 | 1.210 | 1.400 | 1.200 | 1.380 | 1,339,997 | +0.18(+15.00%) |
Aug 25, 2023 | 1.220 | 1.240 | 1.170 | 1.200 | 408,139 | -0.03(-2.44%) |
Aug 24, 2023 | 1.270 | 1.270 | 1.200 | 1.230 | 451,862 | -0.01(-0.81%) |
Aug 23, 2023 | 1.240 | 1.280 | 1.220 | 1.240 | 185,542 | -0.01(-0.80%) |
Aug 22, 2023 | 1.280 | 1.285 | 1.210 | 1.250 | 479,341 | -0.01(-0.79%) |
Aug 21, 2023 | 1.250 | 1.280 | 1.240 | 1.260 | 373,284 | +0.02(+1.61%) |
Aug 18, 2023 | 1.210 | 1.260 | 1.200 | 1.240 | 544,223 | +0.04(+3.33%) |
Aug 17, 2023 | 1.260 | 1.260 | 1.200 | 1.200 | 467,631 | -0.03(-2.44%) |
Aug 16, 2023 | 1.280 | 1.300 | 1.230 | 1.230 | 475,855 | -0.05(-3.91%) |
Aug 15, 2023 | 1.230 | 1.310 | 1.220 | 1.280 | 717,651 | +0.02(+1.59%) |
Aug 14, 2023 | 1.260 | 1.300 | 1.200 | 1.260 | 814,076 | -0.05(-3.82%) |
Aug 11, 2023 | 1.230 | 1.320 | 1.140 | 1.310 | 2,185,298 | -0.02(-1.50%) |
Aug 10, 2023 | 1.380 | 1.410 | 1.305 | 1.330 | 1,574,859 | -0.10(-6.99%) |
Aug 09, 2023 | 1.510 | 1.511 | 1.420 | 1.430 | 624,934 | -0.09(-5.92%) |
Aug 08, 2023 | 1.690 | 1.710 | 1.470 | 1.520 | 1,660,010 | -0.19(-11.11%) |
Aug 07, 2023 | 1.750 | 1.759 | 1.680 | 1.710 | 430,704 | -0.03(-1.72%) |
Aug 04, 2023 | 1.740 | 1.790 | 1.730 | 1.740 | 362,989 | +0.00(+0.00%) |
Aug 03, 2023 | 1.740 | 1.770 | 1.710 | 1.740 | 538,202 | -0.05(-2.79%) |
Aug 02, 2023 | 1.850 | 1.850 | 1.725 | 1.790 | 977,375 | -0.07(-3.76%) |
Aug 01, 2023 | 1.870 | 1.915 | 1.850 | 1.860 | 442,476 | -0.05(-2.62%) |
Jul 31, 2023 | 1.900 | 1.930 | 1.880 | 1.910 | 589,622 | -0.01(-0.52%) |
Jul 28, 2023 | 1.890 | 1.930 | 1.870 | 1.920 | 336,909 | +0.04(+2.13%) |
Jul 27, 2023 | 1.960 | 1.970 | 1.853 | 1.880 | 804,189 | -0.08(-4.08%) |
Jul 26, 2023 | 1.990 | 1.990 | 1.940 | 1.960 | 288,625 | +0.00(+0.00%) |
Jul 25, 2023 | 2.000 | 2.000 | 1.945 | 1.960 | 597,874 | -0.03(-1.51%) |
Jul 24, 2023 | 2.020 | 2.050 | 1.950 | 1.990 | 553,378 | -0.04(-1.97%) |
Jul 21, 2023 | 2.020 | 2.050 | 1.980 | 2.030 | 437,234 | +0.01(+0.50%) |
Jul 20, 2023 | 2.030 | 2.039 | 1.990 | 2.020 | 314,216 | -0.03(-1.46%) |
Jul 19, 2023 | 2.050 | 2.058 | 2.030 | 2.050 | 326,656 | -0.03(-1.44%) |
Jul 18, 2023 | 2.050 | 2.080 | 2.030 | 2.080 | 284,444 | +0.01(+0.48%) |
Jul 17, 2023 | 2.050 | 2.070 | 2.020 | 2.070 | 296,103 | +0.05(+2.48%) |
Jul 14, 2023 | 2.140 | 2.140 | 2.020 | 2.020 | 570,499 | -0.15(-6.91%) |
Jul 13, 2023 | 2.080 | 2.180 | 2.060 | 2.170 | 845,722 | +0.11(+5.34%) |
Jul 12, 2023 | 2.010 | 2.080 | 2.000 | 2.060 | 559,585 | +0.09(+4.57%) |
Jul 11, 2023 | 1.980 | 2.000 | 1.950 | 1.970 | 324,650 | -0.01(-0.51%) |
Jul 10, 2023 | 1.960 | 2.010 | 1.960 | 1.980 | 343,522 | -0.01(-0.50%) |
Jul 07, 2023 | 1.950 | 2.020 | 1.940 | 1.990 | 277,932 | +0.04(+2.05%) |
Jul 06, 2023 | 2.000 | 2.030 | 1.930 | 1.950 | 352,062 | -0.06(-2.99%) |
Jul 05, 2023 | 2.000 | 2.040 | 2.000 | 2.010 | 348,442 | -0.01(-0.50%) |
Jul 03, 2023 | 1.990 | 2.060 | 1.990 | 2.020 | 302,195 | +0.01(+0.50%) |
Jun 30, 2023 | 1.990 | 2.035 | 1.960 | 2.010 | 465,572 | +0.01(+0.50%) |
Jun 29, 2023 | 2.060 | 2.060 | 1.970 | 2.000 | 442,031 | -0.05(-2.44%) |
Jun 28, 2023 | 2.030 | 2.050 | 2.000 | 2.050 | 265,072 | -0.01(-0.49%) |
Jun 27, 2023 | 1.990 | 2.095 | 1.930 | 2.060 | 1,192,333 | +0.04(+1.98%) |
Jun 26, 2023 | 2.050 | 2.110 | 2.020 | 2.020 | 430,621 | -0.02(-0.98%) |
Jun 23, 2023 | 2.090 | 2.090 | 2.020 | 2.040 | 269,426 | -0.09(-4.23%) |
Jun 22, 2023 | 2.120 | 2.140 | 2.070 | 2.130 | 299,489 | -0.02(-0.93%) |
Jun 21, 2023 | 2.190 | 2.220 | 2.080 | 2.150 | 521,244 | -0.05(-2.27%) |
Jun 20, 2023 | 2.170 | 2.230 | 2.100 | 2.200 | 1,176,318 | +0.02(+0.92%) |
Jun 16, 2023 | 2.100 | 2.180 | 2.027 | 2.180 | 1,262,654 | +0.10(+4.81%) |
Jun 15, 2023 | 2.090 | 2.120 | 1.980 | 2.080 | 885,746 | -0.04(-1.89%) |
Jun 14, 2023 | 2.220 | 2.250 | 2.080 | 2.120 | 798,299 | -0.10(-4.50%) |
Jun 13, 2023 | 2.270 | 2.325 | 2.140 | 2.220 | 1,309,837 | +0.00(+0.00%) |
Jun 12, 2023 | 2.000 | 2.225 | 1.970 | 2.220 | 1,966,347 | +0.31(+16.23%) |
Jun 09, 2023 | 1.960 | 1.960 | 1.880 | 1.910 | 305,146 | -0.03(-1.55%) |
Jun 08, 2023 | 1.990 | 1.990 | 1.940 | 1.940 | 272,505 | -0.06(-3.00%) |
Jun 07, 2023 | 1.930 | 2.010 | 1.930 | 2.000 | 240,838 | +0.07(+3.63%) |
Jun 06, 2023 | 1.950 | 1.970 | 1.920 | 1.930 | 166,917 | -0.05(-2.53%) |
Jun 05, 2023 | 1.960 | 2.000 | 1.930 | 1.980 | 221,157 | +0.00(+0.00%) |
Jun 02, 2023 | 2.000 | 2.010 | 1.915 | 1.980 | 310,247 | -0.01(-0.50%) |