Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.090 | 1.190 | 1.090 | 1.190 | 61,988 | +0.12(+11.21%) |
Jul 28, 2023 | 1.035 | 1.100 | 1.035 | 1.070 | 43,215 | +0.03(+2.88%) |
Jul 27, 2023 | 1.050 | 1.075 | 1.030 | 1.040 | 26,638 | -0.03(-2.80%) |
Jul 26, 2023 | 1.110 | 1.160 | 1.040 | 1.070 | 52,030 | -0.02(-1.83%) |
Jul 25, 2023 | 1.220 | 1.215 | 1.090 | 1.090 | 47,474 | -0.11(-9.17%) |
Jul 24, 2023 | 1.130 | 1.210 | 1.120 | 1.200 | 27,694 | +0.03(+2.56%) |
Jul 21, 2023 | 1.130 | 1.230 | 1.100 | 1.170 | 243,045 | +0.01(+0.86%) |
Jul 20, 2023 | 1.190 | 1.190 | 1.150 | 1.160 | 35,510 | -0.02(-1.69%) |
Jul 19, 2023 | 1.140 | 1.180 | 1.120 | 1.180 | 20,087 | +0.04(+3.51%) |
Jul 18, 2023 | 1.110 | 1.140 | 1.110 | 1.140 | 37,774 | +0.03(+2.70%) |
Jul 17, 2023 | 1.150 | 1.163 | 1.100 | 1.110 | 44,004 | +0.00(+0.00%) |
Jul 14, 2023 | 1.140 | 1.170 | 1.100 | 1.110 | 32,658 | -0.05(-4.31%) |
Jul 13, 2023 | 1.190 | 1.240 | 1.140 | 1.160 | 59,725 | -0.02(-1.28%) |
Jul 12, 2023 | 1.220 | 1.220 | 1.160 | 1.175 | 180,937 | +0.01(+0.43%) |
Jul 11, 2023 | 1.170 | 1.190 | 1.130 | 1.170 | 23,101 | +0.00(+0.43%) |
Jul 10, 2023 | 1.230 | 1.230 | 1.160 | 1.165 | 38,864 | -0.02(-2.10%) |
Jul 07, 2023 | 1.200 | 1.230 | 1.159 | 1.190 | 47,079 | +0.00(+0.00%) |
Jul 06, 2023 | 1.240 | 1.240 | 1.180 | 1.190 | 67,297 | -0.05(-4.03%) |
Jul 05, 2023 | 1.380 | 1.380 | 1.210 | 1.240 | 63,163 | +0.03(+2.48%) |
Jul 03, 2023 | 1.280 | 1.280 | 1.210 | 1.210 | 26,100 | -0.02(-1.63%) |
Jun 30, 2023 | 1.210 | 1.280 | 1.161 | 1.230 | 38,023 | +0.05(+4.24%) |
Jun 29, 2023 | 1.120 | 1.200 | 1.120 | 1.180 | 33,121 | +0.03(+2.61%) |
Jun 28, 2023 | 1.150 | 1.170 | 1.130 | 1.150 | 16,413 | +0.02(+1.77%) |
Jun 27, 2023 | 1.160 | 1.230 | 1.100 | 1.130 | 50,839 | -0.07(-5.83%) |
Jun 26, 2023 | 1.140 | 1.250 | 1.140 | 1.200 | 53,819 | +0.01(+0.84%) |
Jun 23, 2023 | 1.180 | 1.225 | 1.100 | 1.190 | 181,277 | +0.01(+0.85%) |
Jun 22, 2023 | 1.180 | 1.190 | 1.130 | 1.180 | 49,353 | -0.01(-0.84%) |
Jun 21, 2023 | 1.270 | 1.280 | 1.180 | 1.190 | 50,654 | -0.08(-6.30%) |
Jun 20, 2023 | 1.490 | 1.530 | 1.250 | 1.270 | 113,109 | -0.27(-17.53%) |
Jun 16, 2023 | 1.430 | 1.730 | 1.430 | 1.540 | 751,366 | +0.08(+5.48%) |
Jun 15, 2023 | 1.490 | 1.570 | 1.440 | 1.460 | 37,011 | +0.00(+0.00%) |
Jun 14, 2023 | 1.390 | 1.550 | 1.390 | 1.460 | 88,405 | +0.04(+2.82%) |
Jun 13, 2023 | 1.410 | 1.490 | 1.402 | 1.420 | 19,965 | -0.03(-2.07%) |
Jun 12, 2023 | 1.320 | 1.480 | 1.320 | 1.450 | 38,609 | +0.09(+6.62%) |
Jun 09, 2023 | 1.270 | 1.380 | 1.270 | 1.360 | 36,270 | +0.08(+6.25%) |
Jun 08, 2023 | 1.420 | 1.486 | 1.280 | 1.280 | 41,962 | -0.18(-12.33%) |
Jun 07, 2023 | 1.470 | 1.530 | 1.430 | 1.460 | 40,374 | -0.07(-4.58%) |
Jun 06, 2023 | 1.410 | 1.540 | 1.370 | 1.530 | 62,126 | +0.12(+8.51%) |
Jun 05, 2023 | 1.350 | 1.420 | 1.320 | 1.410 | 43,103 | +0.06(+4.44%) |
Jun 02, 2023 | 1.380 | 1.420 | 1.330 | 1.350 | 41,992 | -0.04(-2.88%) |
Jun 01, 2023 | 1.400 | 1.410 | 1.340 | 1.390 | 33,070 | -0.01(-0.71%) |
May 31, 2023 | 1.330 | 1.420 | 1.290 | 1.400 | 42,453 | -0.01(-0.71%) |
May 30, 2023 | 1.440 | 1.440 | 1.304 | 1.410 | 61,231 | +0.03(+2.17%) |
May 26, 2023 | 1.410 | 1.490 | 1.370 | 1.380 | 94,979 | -0.01(-0.72%) |
May 25, 2023 | 1.380 | 1.440 | 1.270 | 1.390 | 88,669 | +0.07(+5.30%) |
May 24, 2023 | 1.150 | 1.430 | 1.130 | 1.320 | 121,201 | +0.15(+12.68%) |
May 23, 2023 | 1.090 | 1.200 | 1.090 | 1.171 | 123,416 | +0.05(+4.60%) |
May 22, 2023 | 1.150 | 1.160 | 1.050 | 1.120 | 178,146 | -0.03(-2.61%) |
May 19, 2023 | 1.180 | 1.220 | 1.130 | 1.150 | 59,806 | +0.01(+0.88%) |
May 18, 2023 | 1.190 | 1.240 | 1.140 | 1.140 | 38,853 | -0.07(-5.79%) |
May 17, 2023 | 1.230 | 1.242 | 1.150 | 1.210 | 104,446 | -0.04(-3.59%) |
May 16, 2023 | 1.460 | 1.460 | 1.240 | 1.255 | 115,179 | -0.20(-13.45%) |
May 15, 2023 | 1.490 | 1.490 | 1.400 | 1.450 | 48,461 | -0.05(-3.33%) |
May 12, 2023 | 1.620 | 1.690 | 1.490 | 1.500 | 83,346 | -0.21(-12.28%) |
May 11, 2023 | 1.670 | 1.710 | 1.610 | 1.710 | 58,746 | +0.07(+4.27%) |
May 10, 2023 | 1.560 | 1.650 | 1.533 | 1.640 | 48,748 | +0.07(+4.46%) |
May 09, 2023 | 1.640 | 1.640 | 1.530 | 1.570 | 31,742 | -0.05(-3.09%) |
May 08, 2023 | 1.590 | 1.640 | 1.522 | 1.620 | 25,938 | +0.00(+0.00%) |
May 05, 2023 | 1.680 | 1.680 | 1.490 | 1.620 | 132,157 | -0.01(-0.61%) |
May 04, 2023 | 1.630 | 1.690 | 1.600 | 1.630 | 17,214 | -0.02(-1.21%) |
May 03, 2023 | 1.680 | 1.710 | 1.620 | 1.650 | 34,569 | +0.00(+0.00%) |
May 02, 2023 | 1.620 | 1.680 | 1.550 | 1.650 | 21,542 | -0.01(-0.60%) |