Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.250 | 1.260 | 1.126 | 1.140 | 44,109 | -0.10(-8.25%) |
Aug 30, 2023 | 1.260 | 1.280 | 1.210 | 1.242 | 5,453 | +0.00(+0.20%) |
Aug 29, 2023 | 1.200 | 1.290 | 1.200 | 1.240 | 22,356 | +0.03(+2.48%) |
Aug 28, 2023 | 1.180 | 1.240 | 1.160 | 1.210 | 18,921 | +0.01(+0.83%) |
Aug 25, 2023 | 1.170 | 1.240 | 1.170 | 1.200 | 19,367 | +0.01(+0.84%) |
Aug 24, 2023 | 1.250 | 1.252 | 1.140 | 1.190 | 34,110 | +0.00(+0.42%) |
Aug 23, 2023 | 1.166 | 1.250 | 1.130 | 1.185 | 73,767 | +0.05(+4.86%) |
Aug 22, 2023 | 1.140 | 1.150 | 1.110 | 1.130 | 23,581 | +0.04(+3.68%) |
Aug 21, 2023 | 1.060 | 1.150 | 1.040 | 1.090 | 30,407 | +0.07(+6.86%) |
Aug 18, 2023 | 1.020 | 1.080 | 1.020 | 1.020 | 36,881 | -0.02(-2.21%) |
Aug 17, 2023 | 1.125 | 1.125 | 1.000 | 1.043 | 40,120 | -0.03(-2.52%) |
Aug 16, 2023 | 1.020 | 1.070 | 1.000 | 1.070 | 13,825 | +0.05(+4.90%) |
Aug 15, 2023 | 1.000 | 1.107 | 1.000 | 1.020 | 17,670 | +0.00(+0.00%) |
Aug 14, 2023 | 1.080 | 1.110 | 1.000 | 1.020 | 31,898 | -0.06(-5.99%) |
Aug 11, 2023 | 1.100 | 1.110 | 1.057 | 1.085 | 11,822 | -0.02(-1.36%) |
Aug 10, 2023 | 1.080 | 1.160 | 1.070 | 1.100 | 14,723 | -0.02(-1.79%) |
Aug 09, 2023 | 1.220 | 1.224 | 1.030 | 1.120 | 64,924 | -0.05(-4.68%) |
Aug 08, 2023 | 1.150 | 1.270 | 1.150 | 1.175 | 15,478 | -0.01(-1.26%) |
Aug 07, 2023 | 1.197 | 1.260 | 1.180 | 1.190 | 10,063 | +0.01(+0.85%) |
Aug 04, 2023 | 1.230 | 1.230 | 1.180 | 1.180 | 3,289 | -0.06(-4.84%) |
Aug 03, 2023 | 1.260 | 1.257 | 1.160 | 1.240 | 15,514 | -0.01(-0.80%) |
Aug 02, 2023 | 1.230 | 1.290 | 1.120 | 1.250 | 10,994 | -0.05(-3.85%) |
Aug 01, 2023 | 1.290 | 1.340 | 1.240 | 1.300 | 9,357 | +0.00(+0.00%) |
Jul 31, 2023 | 1.290 | 1.350 | 1.280 | 1.300 | 15,558 | -0.04(-2.99%) |
Jul 28, 2023 | 1.300 | 1.340 | 1.230 | 1.340 | 8,042 | +0.04(+3.08%) |
Jul 27, 2023 | 1.310 | 1.340 | 1.260 | 1.300 | 22,473 | -0.03(-2.26%) |
Jul 26, 2023 | 1.240 | 1.360 | 1.230 | 1.330 | 32,828 | +0.05(+3.91%) |
Jul 25, 2023 | 1.340 | 1.340 | 1.200 | 1.280 | 19,981 | -0.09(-6.57%) |
Jul 24, 2023 | 1.350 | 1.382 | 1.340 | 1.370 | 8,531 | +0.02(+1.48%) |
Jul 21, 2023 | 1.390 | 1.391 | 1.350 | 1.350 | 9,894 | -0.06(-4.59%) |
Jul 20, 2023 | 1.410 | 1.480 | 1.410 | 1.415 | 14,078 | -0.02(-1.74%) |
Jul 19, 2023 | 1.480 | 1.482 | 1.410 | 1.440 | 25,083 | +0.01(+1.05%) |
Jul 18, 2023 | 1.430 | 1.470 | 1.392 | 1.425 | 12,414 | -0.02(-1.72%) |
Jul 17, 2023 | 1.410 | 1.550 | 1.340 | 1.450 | 73,162 | +0.06(+4.32%) |
Jul 14, 2023 | 1.320 | 1.415 | 1.320 | 1.390 | 59,908 | +0.07(+5.30%) |
Jul 13, 2023 | 1.380 | 1.381 | 1.280 | 1.320 | 33,464 | +0.05(+3.94%) |
Jul 12, 2023 | 1.280 | 1.380 | 1.240 | 1.270 | 13,720 | -0.01(-0.78%) |
Jul 11, 2023 | 1.360 | 1.360 | 1.280 | 1.280 | 22,601 | -0.03(-2.29%) |
Jul 10, 2023 | 1.400 | 1.418 | 1.253 | 1.310 | 49,851 | +0.04(+3.15%) |
Jul 07, 2023 | 1.250 | 1.348 | 1.200 | 1.270 | 129,578 | +0.11(+9.48%) |
Jul 06, 2023 | 1.240 | 1.240 | 1.130 | 1.160 | 23,796 | -0.08(-6.35%) |
Jul 05, 2023 | 1.200 | 1.250 | 1.190 | 1.239 | 30,929 | +0.06(+5.42%) |
Jul 03, 2023 | 1.150 | 1.220 | 1.110 | 1.175 | 17,555 | +0.02(+1.29%) |
Jun 30, 2023 | 1.160 | 1.180 | 1.120 | 1.160 | 16,535 | +0.02(+1.75%) |
Jun 29, 2023 | 1.120 | 1.180 | 1.120 | 1.140 | 10,861 | +0.03(+3.17%) |
Jun 28, 2023 | 1.040 | 1.180 | 1.040 | 1.105 | 12,973 | +0.01(+1.38%) |
Jun 27, 2023 | 1.070 | 1.135 | 1.060 | 1.090 | 4,536 | +0.01(+0.93%) |
Jun 26, 2023 | 1.070 | 1.125 | 1.050 | 1.080 | 5,333 | +0.01(+0.93%) |
Jun 23, 2023 | 1.090 | 1.120 | 1.050 | 1.070 | 9,840 | -0.01(-0.93%) |
Jun 22, 2023 | 1.070 | 1.100 | 1.070 | 1.080 | 4,960 | -0.02(-1.82%) |
Jun 21, 2023 | 1.080 | 1.100 | 1.070 | 1.100 | 11,364 | +0.02(+1.85%) |
Jun 20, 2023 | 1.150 | 1.170 | 1.080 | 1.080 | 19,128 | -0.03(-2.70%) |
Jun 16, 2023 | 1.150 | 1.170 | 1.110 | 1.110 | 19,200 | -0.04(-3.48%) |
Jun 15, 2023 | 1.090 | 1.170 | 1.000 | 1.150 | 33,312 | +0.02(+1.77%) |
Jun 14, 2023 | 1.130 | 1.280 | 1.130 | 1.130 | 42,315 | -0.04(-3.42%) |
Jun 13, 2023 | 1.190 | 1.220 | 1.150 | 1.170 | 18,960 | -0.02(-1.68%) |
Jun 12, 2023 | 1.120 | 1.240 | 1.120 | 1.190 | 21,155 | +0.04(+3.48%) |
Jun 09, 2023 | 1.180 | 1.190 | 1.130 | 1.150 | 16,895 | -0.02(-1.71%) |
Jun 08, 2023 | 1.190 | 1.221 | 1.150 | 1.170 | 10,132 | -0.03(-2.50%) |
Jun 07, 2023 | 1.230 | 1.320 | 1.200 | 1.200 | 27,862 | -0.01(-0.83%) |
Jun 06, 2023 | 1.170 | 1.240 | 1.170 | 1.210 | 7,063 | +0.02(+1.28%) |
Jun 05, 2023 | 1.180 | 1.220 | 1.150 | 1.195 | 9,688 | +0.01(+1.25%) |
Jun 02, 2023 | 1.200 | 1.230 | 1.180 | 1.180 | 16,835 | -0.02(-1.67%) |