Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.080 | 1.120 | 1.070 | 1.100 | 405,337 | +0.02(+1.85%) |
Aug 30, 2023 | 1.070 | 1.110 | 1.032 | 1.080 | 663,834 | +0.01(+0.93%) |
Aug 29, 2023 | 1.000 | 1.120 | 0.9900 | 1.070 | 544,360 | +0.05(+4.90%) |
Aug 28, 2023 | 1.020 | 1.040 | 1.000 | 1.020 | 185,152 | +0.01(+0.99%) |
Aug 25, 2023 | 1.020 | 1.040 | 1.010 | 1.010 | 329,018 | -0.01(-0.98%) |
Aug 24, 2023 | 1.100 | 1.100 | 0.9861 | 1.020 | 630,930 | -0.08(-7.27%) |
Aug 23, 2023 | 1.070 | 1.130 | 1.070 | 1.100 | 264,757 | +0.03(+2.80%) |
Aug 22, 2023 | 1.100 | 1.100 | 1.040 | 1.070 | 286,653 | -0.02(-1.83%) |
Aug 21, 2023 | 1.100 | 1.120 | 1.070 | 1.090 | 365,765 | +0.00(+0.00%) |
Aug 18, 2023 | 1.050 | 1.140 | 1.031 | 1.090 | 619,738 | +0.02(+1.87%) |
Aug 17, 2023 | 1.120 | 1.140 | 1.060 | 1.070 | 511,861 | -0.05(-4.46%) |
Aug 16, 2023 | 1.160 | 1.160 | 1.100 | 1.120 | 446,929 | +0.02(+1.82%) |
Aug 15, 2023 | 1.130 | 1.150 | 1.090 | 1.100 | 293,398 | -0.05(-4.35%) |
Aug 14, 2023 | 1.150 | 1.175 | 1.120 | 1.150 | 415,238 | -0.02(-1.71%) |
Aug 11, 2023 | 1.160 | 1.180 | 1.140 | 1.170 | 316,153 | -0.01(-0.85%) |
Aug 10, 2023 | 1.100 | 1.200 | 1.100 | 1.180 | 1,097,817 | +0.05(+4.42%) |
Aug 09, 2023 | 1.150 | 1.200 | 1.110 | 1.130 | 679,658 | -0.01(-0.88%) |
Aug 08, 2023 | 1.200 | 1.210 | 1.100 | 1.140 | 875,761 | -0.06(-5.00%) |
Aug 07, 2023 | 1.280 | 1.280 | 1.170 | 1.200 | 791,809 | -0.07(-5.51%) |
Aug 04, 2023 | 1.290 | 1.290 | 1.250 | 1.270 | 284,271 | +0.02(+1.60%) |
Aug 03, 2023 | 1.310 | 1.340 | 1.240 | 1.250 | 680,533 | -0.04(-3.10%) |
Aug 02, 2023 | 1.350 | 1.360 | 1.230 | 1.290 | 925,650 | -0.05(-3.73%) |
Aug 01, 2023 | 1.360 | 1.391 | 1.295 | 1.340 | 734,848 | -0.02(-1.47%) |
Jul 31, 2023 | 1.340 | 1.380 | 1.300 | 1.360 | 652,138 | +0.05(+3.82%) |
Jul 28, 2023 | 1.270 | 1.390 | 1.260 | 1.310 | 641,987 | +0.04(+3.15%) |
Jul 27, 2023 | 1.290 | 1.320 | 1.250 | 1.270 | 594,940 | -0.04(-3.05%) |
Jul 26, 2023 | 1.380 | 1.390 | 1.260 | 1.310 | 1,014,910 | -0.08(-5.76%) |
Jul 25, 2023 | 1.360 | 1.460 | 1.330 | 1.390 | 861,049 | +0.04(+2.96%) |
Jul 24, 2023 | 1.390 | 1.390 | 1.300 | 1.350 | 570,438 | -0.01(-0.74%) |
Jul 21, 2023 | 1.400 | 1.460 | 1.330 | 1.360 | 759,062 | -0.03(-2.16%) |
Jul 20, 2023 | 1.410 | 1.500 | 1.290 | 1.390 | 1,787,413 | -0.09(-6.08%) |
Jul 19, 2023 | 1.230 | 1.480 | 1.220 | 1.480 | 8,898,044 | -0.21(-12.43%) |
Jul 18, 2023 | 1.600 | 1.765 | 1.560 | 1.690 | 2,374,717 | +0.15(+9.74%) |
Jul 17, 2023 | 1.410 | 1.589 | 1.400 | 1.540 | 871,729 | +0.20(+14.50%) |
Jul 14, 2023 | 1.500 | 1.500 | 1.340 | 1.345 | 570,288 | -0.15(-9.73%) |
Jul 13, 2023 | 1.600 | 1.600 | 1.390 | 1.490 | 930,474 | -0.01(-0.67%) |
Jul 12, 2023 | 1.340 | 1.570 | 1.310 | 1.500 | 1,182,663 | +0.15(+11.11%) |
Jul 11, 2023 | 1.260 | 1.399 | 1.240 | 1.350 | 882,083 | +0.11(+8.87%) |
Jul 10, 2023 | 1.170 | 1.270 | 1.170 | 1.240 | 419,517 | +0.04(+3.33%) |
Jul 07, 2023 | 1.110 | 1.220 | 1.110 | 1.200 | 354,093 | +0.09(+8.11%) |
Jul 06, 2023 | 1.170 | 1.175 | 1.100 | 1.110 | 378,600 | -0.07(-5.93%) |
Jul 05, 2023 | 1.200 | 1.200 | 1.150 | 1.180 | 271,010 | +0.02(+1.72%) |
Jul 03, 2023 | 1.200 | 1.210 | 1.160 | 1.160 | 184,001 | -0.01(-0.85%) |
Jun 30, 2023 | 1.250 | 1.250 | 1.160 | 1.170 | 656,540 | -0.04(-3.31%) |
Jun 29, 2023 | 1.200 | 1.580 | 1.190 | 1.210 | 4,392,576 | +0.04(+3.42%) |
Jun 28, 2023 | 1.130 | 1.210 | 1.130 | 1.170 | 314,082 | +0.04(+3.54%) |
Jun 27, 2023 | 1.130 | 1.160 | 1.100 | 1.130 | 170,148 | -0.01(-0.88%) |
Jun 26, 2023 | 1.110 | 1.170 | 1.110 | 1.140 | 284,413 | +0.04(+3.64%) |
Jun 23, 2023 | 1.070 | 1.110 | 1.070 | 1.100 | 117,930 | +0.02(+1.85%) |
Jun 22, 2023 | 1.110 | 1.120 | 1.080 | 1.080 | 102,534 | -0.03(-2.70%) |
Jun 21, 2023 | 1.110 | 1.130 | 1.091 | 1.110 | 115,041 | -0.01(-0.89%) |
Jun 20, 2023 | 1.140 | 1.150 | 1.100 | 1.120 | 218,203 | -0.02(-1.75%) |
Jun 16, 2023 | 1.090 | 1.160 | 1.070 | 1.140 | 329,188 | +0.04(+3.64%) |
Jun 15, 2023 | 1.120 | 1.150 | 1.100 | 1.100 | 172,615 | +0.00(+0.00%) |
Jun 14, 2023 | 1.150 | 1.170 | 1.100 | 1.100 | 167,405 | -0.06(-5.17%) |
Jun 13, 2023 | 1.180 | 1.240 | 1.150 | 1.160 | 300,190 | +0.00(+0.00%) |
Jun 12, 2023 | 1.170 | 1.200 | 1.160 | 1.160 | 175,086 | +0.01(+0.87%) |
Jun 09, 2023 | 1.210 | 1.240 | 1.150 | 1.150 | 186,137 | -0.05(-4.17%) |
Jun 08, 2023 | 1.180 | 1.220 | 1.170 | 1.200 | 248,843 | +0.05(+4.35%) |
Jun 07, 2023 | 1.090 | 1.250 | 1.080 | 1.150 | 784,804 | +0.07(+6.48%) |
Jun 06, 2023 | 1.030 | 1.100 | 1.030 | 1.080 | 176,880 | +0.03(+2.86%) |
Jun 05, 2023 | 1.020 | 1.050 | 1.020 | 1.050 | 114,817 | +0.04(+3.96%) |
Jun 02, 2023 | 1.000 | 1.050 | 1.000 | 1.010 | 167,354 | -0.05(-4.72%) |