Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.620 | 1.800 | 1.600 | 1.750 | 423,049 | +0.17(+10.76%) |
Jul 28, 2023 | 1.610 | 1.619 | 1.540 | 1.580 | 79,628 | -0.03(-1.86%) |
Jul 27, 2023 | 1.550 | 1.640 | 1.510 | 1.610 | 151,666 | +0.10(+6.62%) |
Jul 26, 2023 | 1.450 | 1.540 | 1.400 | 1.510 | 103,945 | +0.10(+7.09%) |
Jul 25, 2023 | 1.420 | 1.441 | 1.370 | 1.410 | 40,726 | +0.01(+0.71%) |
Jul 24, 2023 | 1.400 | 1.420 | 1.350 | 1.400 | 72,881 | +0.00(+0.00%) |
Jul 21, 2023 | 1.470 | 1.480 | 1.350 | 1.400 | 72,520 | -0.01(-0.71%) |
Jul 20, 2023 | 1.450 | 1.480 | 1.410 | 1.410 | 36,831 | -0.04(-2.76%) |
Jul 19, 2023 | 1.540 | 1.580 | 1.410 | 1.450 | 85,842 | -0.10(-6.45%) |
Jul 18, 2023 | 1.610 | 1.610 | 1.500 | 1.550 | 146,937 | -0.06(-3.73%) |
Jul 17, 2023 | 1.360 | 1.620 | 1.330 | 1.610 | 392,699 | +0.28(+21.05%) |
Jul 14, 2023 | 1.390 | 1.430 | 1.290 | 1.330 | 391,904 | -0.09(-6.34%) |
Jul 13, 2023 | 1.360 | 1.690 | 1.340 | 1.420 | 7,007,730 | +0.15(+11.81%) |
Jul 12, 2023 | 1.330 | 1.350 | 1.260 | 1.270 | 62,827 | -0.05(-3.79%) |
Jul 11, 2023 | 1.310 | 1.335 | 1.300 | 1.320 | 21,176 | +0.00(+0.00%) |
Jul 10, 2023 | 1.330 | 1.350 | 1.297 | 1.320 | 37,540 | +0.01(+0.76%) |
Jul 07, 2023 | 1.300 | 1.340 | 1.280 | 1.310 | 54,361 | +0.01(+0.77%) |
Jul 06, 2023 | 1.300 | 1.300 | 1.265 | 1.300 | 17,922 | +0.01(+0.78%) |
Jul 05, 2023 | 1.300 | 1.327 | 1.290 | 1.290 | 22,812 | -0.01(-0.77%) |
Jul 03, 2023 | 1.270 | 1.320 | 1.270 | 1.300 | 22,717 | +0.01(+0.78%) |
Jun 30, 2023 | 1.280 | 1.320 | 1.250 | 1.290 | 26,021 | +0.01(+0.78%) |
Jun 29, 2023 | 1.330 | 1.330 | 1.230 | 1.280 | 47,365 | -0.01(-0.78%) |
Jun 28, 2023 | 1.320 | 1.357 | 1.270 | 1.290 | 26,139 | +0.02(+1.52%) |
Jun 27, 2023 | 1.340 | 1.350 | 1.260 | 1.271 | 54,521 | -0.07(-5.17%) |
Jun 26, 2023 | 1.360 | 1.370 | 1.260 | 1.340 | 24,660 | -0.02(-1.47%) |
Jun 23, 2023 | 1.330 | 1.370 | 1.310 | 1.360 | 25,367 | +0.00(+0.00%) |
Jun 22, 2023 | 1.330 | 1.360 | 1.290 | 1.360 | 59,107 | +0.06(+4.62%) |
Jun 21, 2023 | 1.300 | 1.360 | 1.280 | 1.300 | 37,483 | +0.00(+0.00%) |
Jun 20, 2023 | 1.350 | 1.370 | 1.280 | 1.300 | 27,621 | -0.07(-5.11%) |
Jun 16, 2023 | 1.310 | 1.370 | 1.310 | 1.370 | 24,368 | +0.04(+3.01%) |
Jun 15, 2023 | 1.360 | 1.380 | 1.290 | 1.330 | 66,699 | +0.01(+0.76%) |
Jun 14, 2023 | 1.340 | 1.390 | 1.310 | 1.320 | 37,722 | +0.00(+0.00%) |
Jun 13, 2023 | 1.310 | 1.400 | 1.310 | 1.320 | 39,823 | +0.02(+1.15%) |
Jun 12, 2023 | 1.400 | 1.440 | 1.300 | 1.305 | 78,464 | -0.09(-6.79%) |
Jun 09, 2023 | 1.520 | 1.535 | 1.400 | 1.400 | 73,960 | -0.10(-6.67%) |
Jun 08, 2023 | 1.580 | 1.598 | 1.480 | 1.500 | 71,098 | -0.11(-6.83%) |
Jun 07, 2023 | 1.460 | 1.630 | 1.440 | 1.610 | 256,574 | +0.19(+13.38%) |
Jun 06, 2023 | 1.240 | 1.469 | 1.230 | 1.420 | 88,874 | +0.17(+13.60%) |
Jun 05, 2023 | 1.260 | 1.276 | 1.230 | 1.250 | 43,530 | -0.01(-0.79%) |
Jun 02, 2023 | 1.250 | 1.300 | 1.210 | 1.260 | 38,559 | -0.01(-0.79%) |
Jun 01, 2023 | 1.090 | 1.300 | 1.065 | 1.270 | 152,014 | +0.17(+15.45%) |
May 31, 2023 | 1.100 | 1.120 | 1.090 | 1.100 | 22,391 | +0.00(+0.00%) |
May 30, 2023 | 1.080 | 1.120 | 1.050 | 1.100 | 54,250 | +0.06(+5.77%) |
May 26, 2023 | 1.120 | 1.175 | 1.022 | 1.040 | 78,174 | -0.06(-5.45%) |
May 25, 2023 | 1.160 | 1.161 | 1.100 | 1.100 | 36,241 | -0.05(-4.35%) |
May 24, 2023 | 1.160 | 1.159 | 1.110 | 1.150 | 33,430 | -0.03(-2.54%) |
May 23, 2023 | 1.120 | 1.210 | 1.120 | 1.180 | 116,390 | +0.03(+2.61%) |
May 22, 2023 | 1.130 | 1.150 | 1.110 | 1.150 | 39,328 | +0.05(+4.55%) |
May 19, 2023 | 1.150 | 1.150 | 1.100 | 1.100 | 37,290 | -0.04(-3.51%) |
May 18, 2023 | 1.150 | 1.160 | 1.110 | 1.140 | 48,590 | -0.01(-0.87%) |
May 17, 2023 | 1.130 | 1.150 | 1.107 | 1.150 | 37,981 | +0.04(+4.07%) |
May 16, 2023 | 1.100 | 1.110 | 1.100 | 1.105 | 64,138 | +0.00(+0.45%) |
May 15, 2023 | 1.120 | 1.120 | 1.070 | 1.100 | 46,511 | +0.03(+2.80%) |
May 12, 2023 | 1.080 | 1.110 | 1.050 | 1.070 | 70,503 | -0.01(-0.93%) |
May 11, 2023 | 1.100 | 1.100 | 1.050 | 1.080 | 79,744 | -0.01(-0.92%) |
May 10, 2023 | 1.090 | 1.090 | 1.070 | 1.090 | 13,749 | +0.01(+0.93%) |
May 09, 2023 | 1.040 | 1.080 | 1.010 | 1.080 | 176,185 | +0.05(+4.35%) |
May 08, 2023 | 1.020 | 1.040 | 1.010 | 1.035 | 41,905 | +0.02(+1.97%) |
May 05, 2023 | 1.010 | 1.028 | 0.9990 | 1.015 | 45,599 | -0.02(-1.46%) |
May 04, 2023 | 1.020 | 1.050 | 1.010 | 1.030 | 13,978 | +0.00(+0.00%) |
May 03, 2023 | 1.000 | 1.040 | 0.9800 | 1.030 | 141,388 | +0.03(+3.00%) |
May 02, 2023 | 0.9800 | 1.020 | 0.9800 | 1.000 | 48,537 | +0.01(+0.54%) |