Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.380 | 1.400 | 1.330 | 1.330 | 18,483 | -0.05(-3.62%) |
Jul 28, 2023 | 1.370 | 1.415 | 1.360 | 1.380 | 16,421 | +0.01(+0.73%) |
Jul 27, 2023 | 1.350 | 1.380 | 1.350 | 1.370 | 9,538 | +0.03(+2.24%) |
Jul 26, 2023 | 1.390 | 1.390 | 1.340 | 1.340 | 8,801 | +0.01(+0.75%) |
Jul 25, 2023 | 1.370 | 1.370 | 1.330 | 1.330 | 11,048 | -0.02(-1.48%) |
Jul 24, 2023 | 1.380 | 1.410 | 1.340 | 1.350 | 17,986 | -0.04(-2.88%) |
Jul 21, 2023 | 1.440 | 1.464 | 1.330 | 1.390 | 19,153 | -0.05(-3.47%) |
Jul 20, 2023 | 1.490 | 1.550 | 1.430 | 1.440 | 36,318 | -0.02(-1.37%) |
Jul 19, 2023 | 1.460 | 1.480 | 1.460 | 1.460 | 12,159 | +0.00(+0.00%) |
Jul 18, 2023 | 1.520 | 1.520 | 1.440 | 1.460 | 13,337 | +0.00(+0.00%) |
Jul 17, 2023 | 1.500 | 1.520 | 1.450 | 1.460 | 13,481 | +0.01(+0.69%) |
Jul 14, 2023 | 1.560 | 1.562 | 1.450 | 1.450 | 13,540 | -0.04(-2.68%) |
Jul 13, 2023 | 1.540 | 1.630 | 1.490 | 1.490 | 38,245 | -0.10(-6.29%) |
Jul 12, 2023 | 1.430 | 1.870 | 1.430 | 1.590 | 508,400 | +0.16(+11.19%) |
Jul 11, 2023 | 1.400 | 1.440 | 1.400 | 1.430 | 17,451 | +0.02(+1.42%) |
Jul 10, 2023 | 1.420 | 1.450 | 1.390 | 1.410 | 27,962 | +0.03(+2.17%) |
Jul 07, 2023 | 1.410 | 1.410 | 1.370 | 1.380 | 8,026 | -0.01(-0.72%) |
Jul 06, 2023 | 1.380 | 1.460 | 1.370 | 1.390 | 11,835 | +0.00(+0.00%) |
Jul 05, 2023 | 1.430 | 1.430 | 1.387 | 1.390 | 13,817 | -0.02(-1.42%) |
Jul 03, 2023 | 1.380 | 1.450 | 1.370 | 1.410 | 10,595 | +0.00(+0.00%) |
Jun 30, 2023 | 1.330 | 1.420 | 1.330 | 1.410 | 28,244 | +0.05(+3.68%) |
Jun 29, 2023 | 1.360 | 1.390 | 1.320 | 1.360 | 21,566 | -0.03(-2.16%) |
Jun 28, 2023 | 1.370 | 1.410 | 1.370 | 1.390 | 10,714 | -0.01(-0.71%) |
Jun 27, 2023 | 1.430 | 1.460 | 1.360 | 1.400 | 11,148 | -0.01(-0.71%) |
Jun 26, 2023 | 1.360 | 1.430 | 1.330 | 1.410 | 29,718 | +0.07(+5.22%) |
Jun 23, 2023 | 1.470 | 1.480 | 1.330 | 1.340 | 73,663 | -0.13(-8.84%) |
Jun 22, 2023 | 1.380 | 1.490 | 1.370 | 1.470 | 21,067 | +0.06(+4.17%) |
Jun 21, 2023 | 1.400 | 1.420 | 1.310 | 1.411 | 24,754 | -0.01(-0.62%) |
Jun 20, 2023 | 1.460 | 1.465 | 1.400 | 1.420 | 30,331 | -0.04(-2.74%) |
Jun 16, 2023 | 1.420 | 1.470 | 1.371 | 1.460 | 58,338 | +0.07(+5.04%) |
Jun 15, 2023 | 1.360 | 1.400 | 1.340 | 1.390 | 40,455 | +0.04(+2.96%) |
Jun 14, 2023 | 1.360 | 1.360 | 1.300 | 1.350 | 28,377 | +0.01(+0.75%) |
Jun 13, 2023 | 1.370 | 1.370 | 1.290 | 1.340 | 40,316 | +0.00(+0.00%) |
Jun 12, 2023 | 1.360 | 1.360 | 1.300 | 1.340 | 38,685 | -0.01(-0.74%) |
Jun 09, 2023 | 1.420 | 1.440 | 1.310 | 1.350 | 61,764 | -0.07(-4.93%) |
Jun 08, 2023 | 1.370 | 1.480 | 1.370 | 1.420 | 52,377 | +0.00(+0.00%) |
Jun 07, 2023 | 1.460 | 1.490 | 1.350 | 1.420 | 120,837 | -0.01(-0.81%) |
Jun 06, 2023 | 1.480 | 1.570 | 1.310 | 1.432 | 370,468 | -0.10(-6.43%) |
Jun 05, 2023 | 2.080 | 2.270 | 1.514 | 1.530 | 7,878,985 | -0.17(-10.00%) |
Jun 02, 2023 | 1.700 | 1.777 | 1.700 | 1.700 | 8,545 | +0.00(+0.00%) |
Jun 01, 2023 | 1.780 | 1.780 | 1.700 | 1.700 | 11,806 | -0.07(-3.95%) |
May 31, 2023 | 1.880 | 1.880 | 1.720 | 1.770 | 20,896 | -0.09(-4.84%) |
May 30, 2023 | 1.900 | 1.900 | 1.837 | 1.860 | 6,524 | +0.04(+2.20%) |
May 26, 2023 | 1.820 | 1.860 | 1.820 | 1.820 | 2,422 | +0.01(+0.28%) |
May 25, 2023 | 1.870 | 1.900 | 1.815 | 1.815 | 4,598 | -0.08(-4.47%) |
May 24, 2023 | 1.800 | 1.900 | 1.800 | 1.900 | 2,018 | +0.06(+3.26%) |
May 23, 2023 | 1.900 | 1.920 | 1.807 | 1.840 | 13,119 | -0.01(-0.54%) |
May 22, 2023 | 1.850 | 1.900 | 1.830 | 1.850 | 4,962 | -0.02(-1.07%) |
May 19, 2023 | 1.770 | 1.870 | 1.770 | 1.870 | 3,871 | +0.06(+3.31%) |
May 18, 2023 | 1.830 | 1.920 | 1.800 | 1.810 | 6,570 | -0.03(-1.63%) |
May 17, 2023 | 1.810 | 1.840 | 1.780 | 1.840 | 2,887 | +0.03(+1.66%) |
May 16, 2023 | 1.770 | 1.850 | 1.770 | 1.810 | 7,935 | -0.02(-1.00%) |
May 15, 2023 | 1.760 | 1.870 | 1.760 | 1.828 | 4,164 | -0.06(-3.27%) |
May 12, 2023 | 1.780 | 1.894 | 1.780 | 1.890 | 9,637 | +0.09(+5.00%) |
May 11, 2023 | 1.860 | 1.860 | 1.800 | 1.800 | 15,511 | -0.06(-3.23%) |
May 10, 2023 | 1.940 | 1.940 | 1.860 | 1.860 | 17,202 | -0.08(-4.12%) |
May 09, 2023 | 1.900 | 1.955 | 1.900 | 1.940 | 7,230 | +0.00(+0.00%) |
May 08, 2023 | 2.000 | 2.000 | 1.900 | 1.940 | 7,608 | +0.00(+0.00%) |
May 05, 2023 | 1.990 | 2.000 | 1.920 | 1.940 | 15,567 | +0.02(+1.04%) |
May 04, 2023 | 1.910 | 1.964 | 1.900 | 1.920 | 12,165 | +0.03(+1.59%) |
May 03, 2023 | 1.920 | 1.980 | 1.830 | 1.890 | 15,547 | +0.08(+4.42%) |
May 02, 2023 | 1.860 | 1.920 | 1.810 | 1.810 | 19,111 | -0.06(-3.21%) |