Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.460 | 1.500 | 1.440 | 1.480 | 86,142 | -0.01(-0.67%) |
Jul 28, 2023 | 1.510 | 1.531 | 1.480 | 1.490 | 221,984 | -0.04(-2.61%) |
Jul 27, 2023 | 1.540 | 1.560 | 1.490 | 1.530 | 301,028 | -0.03(-1.92%) |
Jul 26, 2023 | 1.440 | 1.590 | 1.440 | 1.560 | 842,567 | +0.05(+3.31%) |
Jul 25, 2023 | 1.500 | 1.560 | 1.410 | 1.510 | 5,414,869 | +0.15(+11.03%) |
Jul 24, 2023 | 1.380 | 1.390 | 1.340 | 1.360 | 288,109 | -0.05(-3.55%) |
Jul 21, 2023 | 1.360 | 1.420 | 1.350 | 1.410 | 195,614 | +0.09(+6.82%) |
Jul 20, 2023 | 1.410 | 1.420 | 1.320 | 1.320 | 108,424 | -0.08(-5.71%) |
Jul 19, 2023 | 1.400 | 1.440 | 1.390 | 1.400 | 172,620 | +0.02(+1.45%) |
Jul 18, 2023 | 1.330 | 1.450 | 1.320 | 1.380 | 243,370 | +0.08(+6.15%) |
Jul 17, 2023 | 1.360 | 1.380 | 1.190 | 1.300 | 675,173 | -0.03(-2.26%) |
Jul 14, 2023 | 1.410 | 1.460 | 1.320 | 1.330 | 403,815 | -0.10(-6.99%) |
Jul 13, 2023 | 1.470 | 1.490 | 1.430 | 1.430 | 131,167 | -0.05(-3.38%) |
Jul 12, 2023 | 1.580 | 1.620 | 1.480 | 1.480 | 309,193 | -0.12(-7.50%) |
Jul 11, 2023 | 1.660 | 1.670 | 1.580 | 1.600 | 549,205 | -0.22(-12.09%) |
Jul 10, 2023 | 1.800 | 1.840 | 1.780 | 1.820 | 95,108 | +0.02(+1.11%) |
Jul 07, 2023 | 1.770 | 1.810 | 1.760 | 1.800 | 83,227 | +0.00(+0.00%) |
Jul 06, 2023 | 1.810 | 1.840 | 1.780 | 1.800 | 84,012 | -0.03(-1.64%) |
Jul 05, 2023 | 1.860 | 1.870 | 1.800 | 1.830 | 75,207 | -0.04(-2.14%) |
Jul 03, 2023 | 1.800 | 1.890 | 1.800 | 1.870 | 26,218 | +0.03(+1.63%) |
Jun 30, 2023 | 1.860 | 1.880 | 1.805 | 1.840 | 101,578 | -0.04(-2.13%) |
Jun 29, 2023 | 1.840 | 1.880 | 1.827 | 1.880 | 77,766 | +0.03(+1.62%) |
Jun 28, 2023 | 1.830 | 1.900 | 1.820 | 1.850 | 104,431 | -0.02(-1.07%) |
Jun 27, 2023 | 1.870 | 1.938 | 1.850 | 1.870 | 182,969 | -0.03(-1.58%) |
Jun 26, 2023 | 1.890 | 1.910 | 1.810 | 1.900 | 177,487 | -0.01(-0.52%) |
Jun 23, 2023 | 1.900 | 1.911 | 1.840 | 1.910 | 185,518 | -0.02(-1.04%) |
Jun 22, 2023 | 1.940 | 1.980 | 1.910 | 1.930 | 154,629 | -0.03(-1.53%) |
Jun 21, 2023 | 1.910 | 1.980 | 1.870 | 1.960 | 134,539 | +0.02(+1.03%) |
Jun 20, 2023 | 2.000 | 2.060 | 1.880 | 1.940 | 353,665 | -0.07(-3.48%) |
Jun 16, 2023 | 2.060 | 2.063 | 1.900 | 2.010 | 209,178 | -0.03(-1.47%) |
Jun 15, 2023 | 1.920 | 2.050 | 1.850 | 2.040 | 188,648 | +0.11(+5.70%) |
Jun 14, 2023 | 2.090 | 2.140 | 1.930 | 1.930 | 233,566 | -0.16(-7.66%) |
Jun 13, 2023 | 2.110 | 2.150 | 2.080 | 2.090 | 93,897 | -0.02(-0.95%) |
Jun 12, 2023 | 2.170 | 2.170 | 2.081 | 2.110 | 65,358 | -0.07(-3.21%) |
Jun 09, 2023 | 2.190 | 2.210 | 2.170 | 2.180 | 66,922 | -0.02(-0.91%) |
Jun 08, 2023 | 2.180 | 2.230 | 2.170 | 2.200 | 66,775 | +0.01(+0.46%) |
Jun 07, 2023 | 2.220 | 2.235 | 2.190 | 2.190 | 84,793 | -0.02(-0.90%) |
Jun 06, 2023 | 2.220 | 2.270 | 2.200 | 2.210 | 90,505 | +0.00(+0.00%) |
Jun 05, 2023 | 2.200 | 2.249 | 2.195 | 2.210 | 56,259 | +0.00(+0.00%) |
Jun 02, 2023 | 2.180 | 2.230 | 2.130 | 2.210 | 78,074 | +0.02(+0.91%) |
Jun 01, 2023 | 2.200 | 2.240 | 2.190 | 2.190 | 57,265 | -0.01(-0.45%) |
May 31, 2023 | 2.220 | 2.240 | 2.180 | 2.200 | 143,931 | -0.08(-3.51%) |
May 30, 2023 | 2.340 | 2.350 | 2.260 | 2.280 | 97,322 | -0.01(-0.44%) |
May 26, 2023 | 2.280 | 2.330 | 2.252 | 2.290 | 110,050 | +0.00(+0.00%) |
May 25, 2023 | 2.330 | 2.400 | 2.270 | 2.290 | 82,638 | -0.05(-2.14%) |
May 24, 2023 | 2.310 | 2.420 | 2.310 | 2.340 | 50,919 | -0.02(-0.85%) |
May 23, 2023 | 2.350 | 2.400 | 2.285 | 2.360 | 112,022 | +0.01(+0.43%) |
May 22, 2023 | 2.400 | 2.500 | 2.350 | 2.350 | 206,783 | -0.06(-2.49%) |
May 19, 2023 | 2.230 | 2.430 | 2.230 | 2.410 | 124,375 | +0.19(+8.56%) |
May 18, 2023 | 2.300 | 2.349 | 2.200 | 2.220 | 245,743 | -0.09(-3.90%) |
May 17, 2023 | 2.400 | 2.400 | 2.290 | 2.310 | 177,613 | -0.08(-3.35%) |
May 16, 2023 | 2.320 | 2.440 | 2.320 | 2.390 | 95,116 | +0.01(+0.42%) |
May 15, 2023 | 2.440 | 2.480 | 2.300 | 2.380 | 190,418 | -0.07(-2.86%) |
May 12, 2023 | 2.560 | 2.560 | 2.400 | 2.450 | 157,237 | -0.09(-3.54%) |
May 11, 2023 | 2.600 | 2.740 | 2.540 | 2.540 | 202,541 | -0.12(-4.51%) |
May 10, 2023 | 2.620 | 2.700 | 2.560 | 2.660 | 147,599 | +0.04(+1.53%) |
May 09, 2023 | 2.560 | 2.630 | 2.552 | 2.620 | 47,608 | +0.08(+3.15%) |
May 08, 2023 | 2.580 | 2.620 | 2.530 | 2.540 | 54,498 | -0.03(-1.17%) |
May 05, 2023 | 2.620 | 2.650 | 2.540 | 2.570 | 98,295 | -0.07(-2.65%) |
May 04, 2023 | 2.560 | 2.670 | 2.545 | 2.640 | 127,980 | +0.05(+1.93%) |
May 03, 2023 | 2.570 | 2.660 | 2.515 | 2.590 | 220,238 | +0.04(+1.57%) |
May 02, 2023 | 2.460 | 2.605 | 2.450 | 2.550 | 127,215 | +0.08(+3.24%) |