Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.100 | 1.120 | 1.060 | 1.080 | 58,369 | -0.02(-1.82%) |
Aug 30, 2023 | 1.120 | 1.170 | 1.100 | 1.100 | 25,972 | -0.03(-2.65%) |
Aug 29, 2023 | 1.130 | 1.184 | 1.110 | 1.130 | 24,689 | +0.02(+1.80%) |
Aug 28, 2023 | 1.130 | 1.180 | 1.100 | 1.110 | 55,642 | -0.04(-3.48%) |
Aug 25, 2023 | 1.160 | 1.160 | 1.100 | 1.150 | 40,274 | +0.03(+2.68%) |
Aug 24, 2023 | 1.190 | 1.220 | 1.100 | 1.120 | 57,608 | -0.06(-5.08%) |
Aug 23, 2023 | 1.200 | 1.200 | 1.110 | 1.180 | 62,593 | +0.01(+0.85%) |
Aug 22, 2023 | 1.220 | 1.240 | 1.120 | 1.170 | 88,714 | -0.02(-1.68%) |
Aug 21, 2023 | 1.260 | 1.280 | 1.150 | 1.190 | 38,194 | -0.07(-5.56%) |
Aug 18, 2023 | 1.120 | 1.300 | 1.120 | 1.260 | 46,449 | +0.04(+3.28%) |
Aug 17, 2023 | 1.110 | 1.360 | 1.110 | 1.220 | 107,029 | +0.08(+7.02%) |
Aug 16, 2023 | 1.330 | 1.330 | 1.130 | 1.140 | 142,506 | -0.20(-14.93%) |
Aug 15, 2023 | 1.350 | 1.400 | 1.240 | 1.340 | 159,853 | -0.05(-3.60%) |
Aug 14, 2023 | 1.570 | 1.570 | 1.350 | 1.390 | 217,942 | -0.01(-0.71%) |
Aug 11, 2023 | 1.420 | 1.500 | 1.400 | 1.400 | 71,178 | -0.06(-4.11%) |
Aug 10, 2023 | 1.640 | 1.640 | 1.450 | 1.460 | 66,269 | -0.13(-8.18%) |
Aug 09, 2023 | 1.680 | 1.680 | 1.530 | 1.590 | 64,041 | -0.05(-3.05%) |
Aug 08, 2023 | 1.600 | 1.680 | 1.541 | 1.640 | 29,935 | +0.01(+0.61%) |
Aug 07, 2023 | 1.620 | 1.670 | 1.600 | 1.630 | 50,666 | +0.06(+3.82%) |
Aug 04, 2023 | 1.530 | 1.620 | 1.521 | 1.570 | 54,962 | +0.11(+7.53%) |
Aug 03, 2023 | 1.410 | 1.570 | 1.400 | 1.460 | 133,756 | -0.14(-8.75%) |
Aug 02, 2023 | 1.620 | 1.690 | 1.550 | 1.600 | 75,589 | -0.06(-3.61%) |
Aug 01, 2023 | 1.610 | 1.750 | 1.610 | 1.660 | 107,010 | +0.06(+3.75%) |
Jul 31, 2023 | 1.510 | 1.660 | 1.510 | 1.600 | 73,578 | +0.09(+5.96%) |
Jul 28, 2023 | 1.530 | 1.530 | 1.450 | 1.510 | 33,944 | +0.03(+2.03%) |
Jul 27, 2023 | 1.520 | 1.536 | 1.430 | 1.480 | 99,275 | -0.03(-1.99%) |
Jul 26, 2023 | 1.410 | 1.510 | 1.400 | 1.510 | 71,049 | +0.05(+3.42%) |
Jul 25, 2023 | 1.570 | 1.570 | 1.440 | 1.460 | 82,325 | -0.08(-5.19%) |
Jul 24, 2023 | 1.610 | 1.643 | 1.500 | 1.540 | 60,510 | -0.06(-3.75%) |
Jul 21, 2023 | 1.660 | 1.680 | 1.520 | 1.600 | 106,751 | +0.00(+0.00%) |
Jul 20, 2023 | 1.590 | 1.630 | 1.520 | 1.600 | 48,968 | -0.01(-0.62%) |
Jul 19, 2023 | 1.580 | 1.690 | 1.580 | 1.610 | 39,384 | +0.02(+1.26%) |
Jul 18, 2023 | 1.600 | 1.655 | 1.590 | 1.590 | 47,549 | -0.01(-0.63%) |
Jul 17, 2023 | 1.590 | 1.650 | 1.510 | 1.600 | 96,690 | +0.00(+0.00%) |
Jul 14, 2023 | 1.670 | 1.695 | 1.560 | 1.600 | 37,309 | -0.07(-4.19%) |
Jul 13, 2023 | 1.640 | 1.730 | 1.600 | 1.670 | 72,506 | +0.02(+1.21%) |
Jul 12, 2023 | 1.820 | 1.820 | 1.650 | 1.650 | 95,001 | -0.08(-4.62%) |
Jul 11, 2023 | 1.760 | 1.830 | 1.720 | 1.730 | 123,240 | +0.03(+1.76%) |
Jul 10, 2023 | 1.450 | 1.780 | 1.423 | 1.700 | 258,322 | +0.29(+20.57%) |
Jul 07, 2023 | 1.370 | 1.490 | 1.331 | 1.410 | 134,733 | +0.10(+7.63%) |
Jul 06, 2023 | 1.390 | 1.415 | 1.310 | 1.310 | 174,307 | -0.03(-2.24%) |
Jul 05, 2023 | 1.340 | 1.400 | 1.320 | 1.340 | 78,493 | -0.03(-2.19%) |
Jul 03, 2023 | 1.340 | 1.440 | 1.340 | 1.370 | 68,450 | +0.02(+1.48%) |
Jun 30, 2023 | 1.400 | 1.460 | 1.350 | 1.350 | 113,750 | -0.03(-2.17%) |
Jun 29, 2023 | 1.330 | 1.460 | 1.330 | 1.380 | 47,028 | +0.01(+0.73%) |
Jun 28, 2023 | 1.400 | 1.450 | 1.370 | 1.370 | 58,061 | -0.04(-2.84%) |
Jun 27, 2023 | 1.420 | 1.490 | 1.390 | 1.410 | 135,211 | +0.05(+3.68%) |
Jun 26, 2023 | 1.450 | 1.510 | 1.320 | 1.360 | 162,641 | -0.09(-6.21%) |
Jun 23, 2023 | 1.600 | 1.612 | 1.450 | 1.450 | 2,352,274 | -0.16(-9.94%) |
Jun 22, 2023 | 1.660 | 1.680 | 1.610 | 1.610 | 57,284 | -0.09(-5.29%) |
Jun 21, 2023 | 1.780 | 1.780 | 1.560 | 1.700 | 138,546 | -0.04(-2.30%) |
Jun 20, 2023 | 1.790 | 1.790 | 1.710 | 1.740 | 97,294 | -0.11(-5.95%) |
Jun 16, 2023 | 1.900 | 1.900 | 1.663 | 1.850 | 213,864 | +0.00(+0.00%) |
Jun 15, 2023 | 1.710 | 1.850 | 1.665 | 1.850 | 183,615 | +0.09(+5.11%) |
Jun 14, 2023 | 1.950 | 2.090 | 1.650 | 1.760 | 190,379 | -0.17(-8.81%) |
Jun 13, 2023 | 1.900 | 1.950 | 1.810 | 1.930 | 126,644 | +0.03(+1.58%) |
Jun 12, 2023 | 1.770 | 1.950 | 1.700 | 1.900 | 211,302 | +0.13(+7.34%) |
Jun 09, 2023 | 1.690 | 1.840 | 1.650 | 1.770 | 161,643 | +0.12(+7.27%) |
Jun 08, 2023 | 1.930 | 1.940 | 1.570 | 1.650 | 300,199 | -0.34(-17.09%) |
Jun 07, 2023 | 1.610 | 1.990 | 1.610 | 1.990 | 282,891 | +0.36(+22.09%) |
Jun 06, 2023 | 1.690 | 1.720 | 1.390 | 1.630 | 426,837 | -0.09(-5.23%) |
Jun 05, 2023 | 1.730 | 2.250 | 1.590 | 1.720 | 2,320,309 | +0.18(+11.69%) |
Jun 02, 2023 | 1.150 | 1.545 | 1.140 | 1.540 | 383,341 | +0.40(+35.09%) |