Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.850 | 1.940 | 1.850 | 1.920 | 103,993 | +0.07(+3.78%) |
Jul 28, 2023 | 1.800 | 1.880 | 1.800 | 1.850 | 115,459 | +0.04(+2.21%) |
Jul 27, 2023 | 1.850 | 1.886 | 1.800 | 1.810 | 148,988 | -0.04(-2.16%) |
Jul 26, 2023 | 1.970 | 1.970 | 1.770 | 1.850 | 316,288 | -0.12(-6.09%) |
Jul 25, 2023 | 1.960 | 2.000 | 1.940 | 1.970 | 115,812 | +0.03(+1.55%) |
Jul 24, 2023 | 2.040 | 2.040 | 1.920 | 1.940 | 194,065 | -0.10(-4.90%) |
Jul 21, 2023 | 1.940 | 2.050 | 1.870 | 2.040 | 265,079 | +0.14(+7.37%) |
Jul 20, 2023 | 1.900 | 1.930 | 1.890 | 1.900 | 124,036 | -0.03(-1.55%) |
Jul 19, 2023 | 1.930 | 2.000 | 1.880 | 1.930 | 155,454 | -0.02(-1.03%) |
Jul 18, 2023 | 1.960 | 2.000 | 1.920 | 1.950 | 126,794 | -0.02(-1.02%) |
Jul 17, 2023 | 1.980 | 2.040 | 1.940 | 1.970 | 136,602 | +0.01(+0.51%) |
Jul 14, 2023 | 1.900 | 1.990 | 1.850 | 1.960 | 225,533 | +0.07(+3.70%) |
Jul 13, 2023 | 2.090 | 2.120 | 1.870 | 1.890 | 367,112 | -0.17(-8.25%) |
Jul 12, 2023 | 1.990 | 2.090 | 1.935 | 2.060 | 400,149 | +0.13(+6.74%) |
Jul 11, 2023 | 1.850 | 1.950 | 1.830 | 1.930 | 131,301 | +0.07(+3.76%) |
Jul 10, 2023 | 1.840 | 1.880 | 1.820 | 1.860 | 159,908 | +0.00(+0.00%) |
Jul 07, 2023 | 1.880 | 1.917 | 1.840 | 1.860 | 118,769 | -0.05(-2.62%) |
Jul 06, 2023 | 1.890 | 1.950 | 1.815 | 1.910 | 200,015 | +0.01(+0.53%) |
Jul 05, 2023 | 2.100 | 2.100 | 1.870 | 1.900 | 207,367 | -0.14(-6.86%) |
Jul 03, 2023 | 2.000 | 2.040 | 1.905 | 2.040 | 174,186 | +0.08(+4.08%) |
Jun 30, 2023 | 2.090 | 2.092 | 1.939 | 1.960 | 282,172 | -0.09(-4.39%) |
Jun 29, 2023 | 1.940 | 2.090 | 1.890 | 2.050 | 336,131 | +0.11(+5.94%) |
Jun 28, 2023 | 1.870 | 1.980 | 1.800 | 1.935 | 378,920 | +0.10(+5.74%) |
Jun 27, 2023 | 2.020 | 2.026 | 1.668 | 1.830 | 786,421 | -0.22(-10.73%) |
Jun 26, 2023 | 2.030 | 2.110 | 2.020 | 2.050 | 287,578 | +0.02(+0.99%) |
Jun 23, 2023 | 1.920 | 2.050 | 1.900 | 2.030 | 369,831 | +0.05(+2.53%) |
Jun 22, 2023 | 2.050 | 2.050 | 1.970 | 1.980 | 243,136 | -0.05(-2.46%) |
Jun 21, 2023 | 1.980 | 2.070 | 1.880 | 2.030 | 386,181 | +0.06(+3.05%) |
Jun 20, 2023 | 1.940 | 2.160 | 1.880 | 1.970 | 612,949 | +0.10(+5.35%) |
Jun 16, 2023 | 1.740 | 1.900 | 1.740 | 1.870 | 477,064 | +0.11(+6.25%) |
Jun 15, 2023 | 1.710 | 1.849 | 1.710 | 1.760 | 253,460 | +0.04(+2.33%) |
Jun 14, 2023 | 1.790 | 1.800 | 1.720 | 1.720 | 210,404 | -0.06(-3.37%) |
Jun 13, 2023 | 1.760 | 1.850 | 1.750 | 1.780 | 240,045 | +0.01(+0.56%) |
Jun 12, 2023 | 1.710 | 1.780 | 1.660 | 1.770 | 186,647 | +0.04(+2.61%) |
Jun 09, 2023 | 1.710 | 1.740 | 1.660 | 1.725 | 119,742 | +0.02(+0.88%) |
Jun 08, 2023 | 1.710 | 1.780 | 1.690 | 1.710 | 121,101 | -0.03(-1.72%) |
Jun 07, 2023 | 1.720 | 1.810 | 1.680 | 1.740 | 265,165 | +0.02(+1.16%) |
Jun 06, 2023 | 1.660 | 1.740 | 1.660 | 1.720 | 197,588 | +0.06(+3.61%) |
Jun 05, 2023 | 1.590 | 1.700 | 1.540 | 1.660 | 230,275 | +0.04(+2.47%) |
Jun 02, 2023 | 1.550 | 1.630 | 1.540 | 1.620 | 221,211 | +0.08(+5.19%) |
Jun 01, 2023 | 1.450 | 1.570 | 1.440 | 1.540 | 216,279 | +0.12(+8.45%) |
May 31, 2023 | 1.380 | 1.490 | 1.380 | 1.420 | 163,877 | +0.02(+1.43%) |
May 30, 2023 | 1.440 | 1.490 | 1.360 | 1.400 | 241,633 | -0.05(-3.45%) |
May 26, 2023 | 1.510 | 1.560 | 1.450 | 1.450 | 194,321 | -0.06(-3.97%) |
May 25, 2023 | 1.600 | 1.600 | 1.480 | 1.510 | 233,467 | -0.08(-5.03%) |
May 24, 2023 | 1.570 | 1.590 | 1.520 | 1.590 | 136,970 | +0.04(+2.58%) |
May 23, 2023 | 1.550 | 1.610 | 1.540 | 1.550 | 167,747 | -0.01(-0.64%) |
May 22, 2023 | 1.450 | 1.580 | 1.420 | 1.560 | 266,842 | +0.11(+7.59%) |
May 19, 2023 | 1.550 | 1.550 | 1.430 | 1.450 | 92,284 | -0.08(-5.23%) |
May 18, 2023 | 1.490 | 1.530 | 1.460 | 1.530 | 108,001 | +0.04(+2.68%) |
May 17, 2023 | 1.450 | 1.530 | 1.440 | 1.490 | 182,407 | +0.01(+0.68%) |
May 16, 2023 | 1.420 | 1.500 | 1.420 | 1.480 | 156,187 | -0.03(-1.99%) |
May 15, 2023 | 1.510 | 1.530 | 1.470 | 1.510 | 87,740 | +0.02(+1.34%) |
May 12, 2023 | 1.510 | 1.560 | 1.450 | 1.490 | 92,444 | -0.04(-2.61%) |
May 11, 2023 | 1.590 | 1.593 | 1.470 | 1.530 | 173,760 | -0.08(-4.97%) |
May 10, 2023 | 1.470 | 1.610 | 1.448 | 1.610 | 285,329 | +0.15(+10.27%) |
May 09, 2023 | 1.500 | 1.500 | 1.410 | 1.460 | 170,520 | -0.05(-3.31%) |
May 08, 2023 | 1.410 | 1.580 | 1.370 | 1.510 | 459,552 | +0.07(+4.86%) |
May 05, 2023 | 1.330 | 1.460 | 1.300 | 1.440 | 236,470 | +0.12(+9.09%) |
May 04, 2023 | 1.320 | 1.360 | 1.260 | 1.320 | 242,459 | -0.01(-0.75%) |
May 03, 2023 | 1.240 | 1.350 | 1.210 | 1.330 | 543,149 | +0.07(+5.56%) |
May 02, 2023 | 1.150 | 1.270 | 1.100 | 1.260 | 407,149 | +0.12(+10.53%) |