Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.880 | 1.950 | 1.860 | 1.940 | 2,754,840 | +0.10(+5.43%) |
Jul 28, 2023 | 1.760 | 1.860 | 1.760 | 1.840 | 1,521,825 | +0.06(+3.37%) |
Jul 27, 2023 | 1.820 | 1.830 | 1.770 | 1.780 | 1,977,977 | -0.03(-1.66%) |
Jul 26, 2023 | 1.840 | 1.880 | 1.800 | 1.810 | 1,687,551 | +0.01(+0.56%) |
Jul 25, 2023 | 1.830 | 1.831 | 1.800 | 1.800 | 751,989 | -0.05(-2.70%) |
Jul 24, 2023 | 1.830 | 1.870 | 1.810 | 1.850 | 916,803 | +0.00(+0.00%) |
Jul 21, 2023 | 1.860 | 1.870 | 1.830 | 1.850 | 1,036,411 | -0.02(-1.07%) |
Jul 20, 2023 | 1.910 | 1.910 | 1.840 | 1.870 | 885,859 | -0.05(-2.60%) |
Jul 19, 2023 | 1.850 | 1.935 | 1.850 | 1.920 | 1,150,417 | +0.05(+2.67%) |
Jul 18, 2023 | 1.850 | 1.905 | 1.840 | 1.870 | 821,381 | +0.02(+1.08%) |
Jul 17, 2023 | 1.920 | 1.930 | 1.850 | 1.850 | 1,551,225 | -0.06(-3.14%) |
Jul 14, 2023 | 2.070 | 2.070 | 1.910 | 1.910 | 2,046,872 | -0.15(-7.28%) |
Jul 13, 2023 | 2.000 | 2.070 | 1.980 | 2.060 | 1,994,605 | +0.06(+3.00%) |
Jul 12, 2023 | 2.050 | 2.070 | 1.990 | 2.000 | 1,758,983 | -0.02(-0.99%) |
Jul 11, 2023 | 2.060 | 2.130 | 2.020 | 2.020 | 3,060,564 | -0.04(-1.94%) |
Jul 10, 2023 | 2.020 | 2.090 | 1.965 | 2.060 | 3,021,768 | +0.05(+2.49%) |
Jul 07, 2023 | 1.910 | 2.040 | 1.860 | 2.010 | 5,110,081 | +0.13(+6.91%) |
Jul 06, 2023 | 1.940 | 2.350 | 1.860 | 1.880 | 10,140,474 | -0.08(-4.08%) |
Jul 05, 2023 | 2.040 | 2.050 | 1.930 | 1.960 | 1,805,177 | -0.08(-3.92%) |
Jul 03, 2023 | 1.980 | 2.050 | 1.970 | 2.040 | 1,473,427 | +0.07(+3.55%) |
Jun 30, 2023 | 1.910 | 1.980 | 1.890 | 1.970 | 1,126,656 | +0.05(+2.60%) |
Jun 29, 2023 | 1.870 | 1.940 | 1.860 | 1.920 | 785,861 | +0.03(+1.59%) |
Jun 28, 2023 | 1.870 | 1.890 | 1.805 | 1.890 | 1,059,817 | +0.02(+1.07%) |
Jun 27, 2023 | 1.840 | 1.890 | 1.795 | 1.870 | 1,463,416 | +0.01(+0.54%) |
Jun 26, 2023 | 1.830 | 1.885 | 1.810 | 1.860 | 1,974,397 | +0.05(+2.76%) |
Jun 23, 2023 | 1.850 | 1.879 | 1.790 | 1.810 | 1,707,860 | -0.09(-4.74%) |
Jun 22, 2023 | 1.840 | 1.905 | 1.785 | 1.900 | 2,367,966 | +0.07(+3.83%) |
Jun 21, 2023 | 1.700 | 1.850 | 1.680 | 1.830 | 2,629,286 | +0.12(+7.02%) |
Jun 20, 2023 | 1.700 | 1.720 | 1.670 | 1.710 | 765,051 | +0.00(+0.00%) |
Jun 16, 2023 | 1.700 | 1.720 | 1.670 | 1.710 | 718,572 | -0.02(-1.16%) |
Jun 15, 2023 | 1.720 | 1.730 | 1.690 | 1.730 | 512,265 | +0.00(+0.00%) |
Jun 14, 2023 | 1.760 | 1.810 | 1.722 | 1.730 | 1,181,177 | -0.03(-1.70%) |
Jun 13, 2023 | 1.750 | 1.790 | 1.730 | 1.760 | 1,233,979 | +0.01(+0.57%) |
Jun 12, 2023 | 1.670 | 1.760 | 1.660 | 1.750 | 901,715 | +0.08(+4.79%) |
Jun 09, 2023 | 1.690 | 1.700 | 1.660 | 1.670 | 1,044,864 | -0.03(-1.76%) |
Jun 08, 2023 | 1.740 | 1.740 | 1.680 | 1.700 | 726,639 | -0.04(-2.30%) |
Jun 07, 2023 | 1.750 | 1.785 | 1.720 | 1.740 | 806,326 | -0.01(-0.57%) |
Jun 06, 2023 | 1.690 | 1.750 | 1.660 | 1.750 | 857,846 | +0.05(+2.94%) |
Jun 05, 2023 | 1.750 | 1.750 | 1.680 | 1.700 | 648,755 | -0.05(-2.86%) |
Jun 02, 2023 | 1.780 | 1.780 | 1.735 | 1.750 | 888,460 | +0.01(+0.57%) |
Jun 01, 2023 | 1.750 | 1.760 | 1.690 | 1.740 | 858,650 | -0.01(-0.57%) |
May 31, 2023 | 1.760 | 1.770 | 1.690 | 1.750 | 1,291,786 | +0.00(+0.00%) |
May 30, 2023 | 1.780 | 1.780 | 1.720 | 1.750 | 1,277,291 | -0.02(-1.13%) |
May 26, 2023 | 1.810 | 1.810 | 1.760 | 1.770 | 905,612 | -0.03(-1.67%) |
May 25, 2023 | 1.890 | 1.890 | 1.770 | 1.800 | 885,347 | -0.08(-4.26%) |
May 24, 2023 | 1.890 | 1.910 | 1.835 | 1.880 | 934,250 | -0.01(-0.53%) |
May 23, 2023 | 1.950 | 1.990 | 1.880 | 1.890 | 940,908 | -0.09(-4.55%) |
May 22, 2023 | 1.900 | 2.030 | 1.899 | 1.980 | 1,341,561 | +0.07(+3.66%) |
May 19, 2023 | 1.820 | 1.920 | 1.810 | 1.910 | 1,644,282 | +0.09(+4.95%) |
May 18, 2023 | 1.750 | 1.850 | 1.730 | 1.820 | 2,167,318 | +0.07(+4.00%) |
May 17, 2023 | 1.710 | 1.760 | 1.665 | 1.750 | 855,724 | +0.03(+1.74%) |
May 16, 2023 | 1.720 | 1.740 | 1.680 | 1.720 | 1,053,667 | -0.04(-2.27%) |
May 15, 2023 | 1.730 | 1.770 | 1.700 | 1.760 | 740,678 | +0.03(+1.73%) |
May 12, 2023 | 1.760 | 1.790 | 1.700 | 1.730 | 985,616 | -0.03(-1.70%) |
May 11, 2023 | 1.860 | 1.890 | 1.760 | 1.760 | 1,142,124 | -0.12(-6.38%) |
May 10, 2023 | 1.880 | 1.900 | 1.845 | 1.880 | 708,900 | +0.02(+1.08%) |
May 09, 2023 | 1.940 | 1.980 | 1.850 | 1.860 | 850,370 | -0.13(-6.53%) |
May 08, 2023 | 2.010 | 2.015 | 1.960 | 1.990 | 1,155,689 | -0.02(-1.00%) |
May 05, 2023 | 1.950 | 2.030 | 1.950 | 2.010 | 1,281,139 | +0.09(+4.69%) |
May 04, 2023 | 1.850 | 1.950 | 1.820 | 1.920 | 1,443,894 | +0.04(+2.13%) |
May 03, 2023 | 1.850 | 1.910 | 1.850 | 1.880 | 729,107 | +0.03(+1.62%) |
May 02, 2023 | 1.880 | 1.880 | 1.809 | 1.850 | 741,788 | -0.03(-1.60%) |