Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.530 | 1.550 | 1.425 | 1.530 | 631,233 | +0.02(+1.32%) |
Jul 28, 2023 | 1.340 | 1.515 | 1.340 | 1.510 | 1,058,134 | +0.17(+12.69%) |
Jul 27, 2023 | 1.370 | 1.380 | 1.310 | 1.340 | 514,818 | -0.01(-0.74%) |
Jul 26, 2023 | 1.290 | 1.350 | 1.260 | 1.350 | 554,537 | +0.04(+3.05%) |
Jul 25, 2023 | 1.450 | 1.450 | 1.244 | 1.310 | 1,235,968 | -0.12(-8.39%) |
Jul 24, 2023 | 1.610 | 1.610 | 1.360 | 1.430 | 1,492,358 | -0.15(-9.49%) |
Jul 21, 2023 | 1.490 | 1.617 | 1.470 | 1.580 | 1,147,955 | +0.11(+7.48%) |
Jul 20, 2023 | 1.600 | 1.619 | 1.430 | 1.470 | 1,446,035 | -0.17(-10.37%) |
Jul 19, 2023 | 1.480 | 1.650 | 1.430 | 1.640 | 2,133,787 | +0.16(+10.81%) |
Jul 18, 2023 | 1.480 | 1.560 | 1.410 | 1.480 | 1,068,693 | +0.00(+0.00%) |
Jul 17, 2023 | 1.340 | 1.500 | 1.300 | 1.480 | 1,328,746 | +0.16(+12.12%) |
Jul 14, 2023 | 1.330 | 1.360 | 1.270 | 1.320 | 498,463 | -0.01(-0.75%) |
Jul 13, 2023 | 1.360 | 1.375 | 1.230 | 1.330 | 1,114,262 | -0.03(-2.21%) |
Jul 12, 2023 | 1.270 | 1.410 | 1.250 | 1.360 | 1,389,195 | +0.09(+7.09%) |
Jul 11, 2023 | 1.210 | 1.300 | 1.210 | 1.270 | 694,441 | +0.04(+3.25%) |
Jul 10, 2023 | 1.230 | 1.250 | 1.220 | 1.230 | 369,838 | +0.02(+1.65%) |
Jul 07, 2023 | 1.200 | 1.250 | 1.180 | 1.210 | 386,615 | -0.04(-3.20%) |
Jul 06, 2023 | 1.180 | 1.250 | 1.120 | 1.250 | 877,534 | +0.04(+3.31%) |
Jul 05, 2023 | 1.170 | 1.240 | 1.170 | 1.210 | 315,871 | +0.01(+0.83%) |
Jul 03, 2023 | 1.190 | 1.220 | 1.180 | 1.200 | 264,774 | +0.00(+0.42%) |
Jun 30, 2023 | 1.230 | 1.230 | 1.135 | 1.195 | 616,471 | -0.01(-1.24%) |
Jun 29, 2023 | 1.230 | 1.249 | 1.170 | 1.210 | 457,955 | -0.01(-0.82%) |
Jun 28, 2023 | 1.150 | 1.250 | 1.120 | 1.220 | 956,071 | +0.07(+6.09%) |
Jun 27, 2023 | 1.120 | 1.200 | 1.090 | 1.150 | 610,423 | +0.04(+3.60%) |
Jun 26, 2023 | 1.190 | 1.200 | 1.080 | 1.110 | 517,303 | -0.05(-4.31%) |
Jun 23, 2023 | 1.100 | 1.232 | 1.100 | 1.160 | 1,169,249 | +0.03(+2.65%) |
Jun 22, 2023 | 1.100 | 1.220 | 1.030 | 1.130 | 1,614,059 | +0.07(+6.60%) |
Jun 21, 2023 | 1.160 | 1.160 | 1.030 | 1.060 | 874,518 | -0.07(-6.19%) |
Jun 20, 2023 | 0.9830 | 1.170 | 0.9650 | 1.130 | 1,239,769 | +0.14(+14.57%) |
Jun 16, 2023 | 1.090 | 1.120 | 0.9863 | 0.9863 | 1,078,532 | -0.06(-6.07%) |
Jun 15, 2023 | 1.120 | 1.170 | 1.050 | 1.050 | 532,933 | -0.05(-4.55%) |
Jun 14, 2023 | 1.080 | 1.180 | 1.040 | 1.100 | 1,008,854 | +0.00(+0.00%) |
Jun 13, 2023 | 0.9700 | 1.110 | 0.9576 | 1.100 | 1,767,041 | +0.13(+13.75%) |
Jun 12, 2023 | 0.9300 | 0.9700 | 0.9100 | 0.9670 | 442,481 | +0.05(+5.68%) |
Jun 09, 2023 | 0.8820 | 0.9398 | 0.8710 | 0.9150 | 513,552 | -0.00(-0.42%) |
Jun 08, 2023 | 0.9000 | 0.9698 | 0.8701 | 0.9189 | 688,942 | +0.02(+2.10%) |
Jun 07, 2023 | 0.9800 | 0.9900 | 0.8900 | 0.9000 | 585,951 | -0.08(-7.85%) |
Jun 06, 2023 | 0.9500 | 1.010 | 0.9502 | 0.9767 | 833,512 | +0.02(+2.04%) |
Jun 05, 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9572 | 384,190 | +0.02(+1.71%) |
Jun 02, 2023 | 0.9900 | 0.9900 | 0.9211 | 0.9411 | 169,183 | -0.02(-2.08%) |
Jun 01, 2023 | 0.8800 | 0.9800 | 0.8718 | 0.9611 | 322,916 | +0.03(+3.20%) |
May 31, 2023 | 0.8651 | 0.9654 | 0.8541 | 0.9313 | 504,754 | +0.07(+7.61%) |
May 30, 2023 | 0.8900 | 0.9100 | 0.8326 | 0.8654 | 883,787 | -0.06(-6.43%) |
May 26, 2023 | 0.9001 | 0.9600 | 0.8801 | 0.9249 | 247,712 | +0.02(+2.19%) |
May 25, 2023 | 0.9200 | 0.9500 | 0.9051 | 0.9051 | 135,030 | -0.01(-1.08%) |
May 24, 2023 | 0.9800 | 0.9900 | 0.8885 | 0.9150 | 370,446 | -0.08(-8.50%) |
May 23, 2023 | 0.9800 | 1.010 | 0.9800 | 1.000 | 404,651 | +0.01(+0.54%) |
May 22, 2023 | 1.010 | 1.040 | 0.9450 | 0.9946 | 712,263 | -0.02(-1.52%) |
May 19, 2023 | 1.060 | 1.080 | 0.9995 | 1.010 | 508,403 | -0.05(-4.72%) |
May 18, 2023 | 0.9700 | 1.100 | 0.9700 | 1.060 | 1,408,011 | +0.09(+9.28%) |
May 17, 2023 | 0.9200 | 0.9700 | 0.8803 | 0.9700 | 462,601 | +0.05(+5.66%) |
May 16, 2023 | 0.8900 | 0.9180 | 0.8856 | 0.9180 | 158,181 | +0.01(+1.01%) |
May 15, 2023 | 0.8700 | 0.9100 | 0.8301 | 0.9088 | 512,318 | +0.06(+6.92%) |
May 12, 2023 | 0.8800 | 0.8900 | 0.8426 | 0.8500 | 131,480 | -0.02(-1.98%) |
May 11, 2023 | 0.9240 | 0.9240 | 0.8672 | 0.8672 | 258,316 | -0.06(-6.18%) |
May 10, 2023 | 0.8200 | 0.9300 | 0.8200 | 0.9243 | 771,300 | +0.09(+10.29%) |
May 09, 2023 | 0.8100 | 0.8381 | 0.7880 | 0.8381 | 178,255 | +0.01(+1.29%) |
May 08, 2023 | 0.8218 | 0.8400 | 0.8202 | 0.8274 | 239,008 | -0.01(-1.50%) |
May 05, 2023 | 0.7727 | 0.8499 | 0.7727 | 0.8400 | 687,301 | +0.04(+5.45%) |
May 04, 2023 | 0.7300 | 0.7966 | 0.7260 | 0.7966 | 236,057 | +0.05(+6.21%) |
May 03, 2023 | 0.7300 | 0.7700 | 0.7100 | 0.7500 | 247,021 | +0.01(+1.96%) |
May 02, 2023 | 0.6700 | 0.7398 | 0.6727 | 0.7356 | 313,029 | +0.05(+6.61%) |