Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.260 | 1.260 | 1.185 | 1.190 | 22,021 | +0.03(+2.59%) |
Jul 28, 2023 | 1.200 | 1.240 | 1.150 | 1.160 | 41,769 | -0.02(-1.69%) |
Jul 27, 2023 | 1.300 | 1.305 | 1.175 | 1.180 | 49,431 | -0.12(-9.24%) |
Jul 26, 2023 | 1.290 | 1.320 | 1.260 | 1.300 | 7,010 | +0.03(+2.36%) |
Jul 25, 2023 | 1.270 | 1.340 | 1.255 | 1.270 | 11,251 | -0.03(-2.29%) |
Jul 24, 2023 | 1.250 | 1.310 | 1.250 | 1.300 | 5,764 | +0.02(+1.55%) |
Jul 21, 2023 | 1.326 | 1.326 | 1.267 | 1.280 | 7,287 | -0.00(-0.39%) |
Jul 20, 2023 | 1.310 | 1.330 | 1.285 | 1.285 | 10,103 | -0.02(-1.15%) |
Jul 19, 2023 | 1.340 | 1.360 | 1.290 | 1.300 | 18,603 | -0.02(-1.52%) |
Jul 18, 2023 | 1.360 | 1.360 | 1.290 | 1.320 | 11,974 | -0.02(-1.49%) |
Jul 17, 2023 | 1.290 | 1.380 | 1.290 | 1.340 | 21,340 | +0.01(+0.37%) |
Jul 14, 2023 | 1.370 | 1.380 | 1.320 | 1.335 | 7,613 | +0.00(+0.38%) |
Jul 13, 2023 | 1.370 | 1.370 | 1.300 | 1.330 | 21,532 | -0.01(-0.75%) |
Jul 12, 2023 | 1.340 | 1.370 | 1.300 | 1.340 | 14,511 | -0.01(-0.74%) |
Jul 11, 2023 | 1.300 | 1.370 | 1.300 | 1.350 | 11,375 | -0.02(-1.46%) |
Jul 10, 2023 | 1.360 | 1.400 | 1.350 | 1.370 | 5,124 | -0.02(-1.44%) |
Jul 07, 2023 | 1.300 | 1.390 | 1.300 | 1.390 | 18,068 | +0.04(+2.96%) |
Jul 06, 2023 | 1.410 | 1.410 | 1.280 | 1.350 | 18,097 | -0.01(-0.74%) |
Jul 05, 2023 | 1.370 | 1.390 | 1.360 | 1.360 | 8,702 | -0.02(-1.46%) |
Jul 03, 2023 | 1.400 | 1.435 | 1.350 | 1.380 | 12,191 | +0.00(+0.01%) |
Jun 30, 2023 | 1.330 | 1.430 | 1.302 | 1.380 | 31,178 | +0.11(+8.66%) |
Jun 29, 2023 | 1.280 | 1.300 | 1.250 | 1.270 | 17,128 | -0.03(-2.31%) |
Jun 28, 2023 | 1.310 | 1.320 | 1.280 | 1.300 | 22,490 | -0.05(-3.97%) |
Jun 27, 2023 | 1.380 | 1.380 | 1.300 | 1.354 | 10,544 | -0.04(-2.60%) |
Jun 26, 2023 | 1.430 | 1.430 | 1.380 | 1.390 | 4,338 | -0.01(-0.72%) |
Jun 23, 2023 | 1.380 | 1.440 | 1.380 | 1.400 | 11,033 | -0.01(-0.71%) |
Jun 22, 2023 | 1.380 | 1.430 | 1.380 | 1.410 | 7,444 | +0.01(+0.71%) |
Jun 21, 2023 | 1.400 | 1.450 | 1.400 | 1.400 | 8,008 | -0.01(-0.71%) |
Jun 20, 2023 | 1.380 | 1.500 | 1.380 | 1.410 | 26,460 | +0.03(+2.17%) |
Jun 16, 2023 | 1.414 | 1.414 | 1.340 | 1.380 | 11,902 | +0.00(+0.00%) |
Jun 15, 2023 | 1.420 | 1.450 | 1.370 | 1.380 | 9,210 | -0.02(-1.43%) |
Jun 14, 2023 | 1.421 | 1.421 | 1.400 | 1.400 | 6,841 | -0.02(-1.41%) |
Jun 13, 2023 | 1.460 | 1.470 | 1.420 | 1.420 | 4,552 | -0.02(-1.39%) |
Jun 12, 2023 | 1.430 | 1.440 | 1.410 | 1.440 | 3,241 | +0.01(+0.70%) |
Jun 09, 2023 | 1.400 | 1.490 | 1.400 | 1.430 | 8,042 | -0.03(-2.05%) |
Jun 08, 2023 | 1.440 | 1.510 | 1.420 | 1.460 | 5,597 | +0.02(+1.39%) |
Jun 07, 2023 | 1.460 | 1.480 | 1.430 | 1.440 | 3,537 | -0.01(-0.69%) |
Jun 06, 2023 | 1.480 | 1.490 | 1.430 | 1.450 | 10,911 | +0.01(+0.69%) |
Jun 05, 2023 | 1.460 | 1.520 | 1.440 | 1.440 | 26,589 | -0.04(-2.70%) |
Jun 02, 2023 | 1.470 | 1.580 | 1.410 | 1.480 | 18,769 | +0.02(+1.37%) |
Jun 01, 2023 | 1.440 | 1.470 | 1.430 | 1.460 | 9,256 | +0.03(+2.10%) |
May 31, 2023 | 1.350 | 1.440 | 1.345 | 1.430 | 33,798 | +0.10(+7.52%) |
May 30, 2023 | 1.330 | 1.395 | 1.260 | 1.330 | 23,196 | -0.02(-1.48%) |
May 26, 2023 | 1.429 | 1.429 | 1.330 | 1.350 | 8,516 | -0.03(-2.17%) |
May 25, 2023 | 1.370 | 1.500 | 1.330 | 1.380 | 20,286 | +0.01(+0.77%) |
May 24, 2023 | 1.520 | 1.520 | 1.330 | 1.369 | 19,681 | -0.05(-3.56%) |
May 23, 2023 | 1.410 | 1.590 | 1.410 | 1.420 | 49,869 | +0.03(+2.16%) |
May 22, 2023 | 1.330 | 1.400 | 1.330 | 1.390 | 14,655 | +0.01(+0.72%) |
May 19, 2023 | 1.340 | 1.431 | 1.300 | 1.380 | 31,021 | -0.02(-1.43%) |
May 18, 2023 | 1.400 | 1.430 | 1.400 | 1.400 | 29,307 | -0.06(-3.78%) |
May 17, 2023 | 1.520 | 1.557 | 1.400 | 1.455 | 73,436 | -0.11(-7.32%) |
May 16, 2023 | 1.590 | 1.600 | 1.550 | 1.570 | 12,937 | -0.01(-0.63%) |
May 15, 2023 | 1.530 | 1.620 | 1.500 | 1.580 | 23,813 | +0.02(+1.28%) |
May 12, 2023 | 1.750 | 1.810 | 1.510 | 1.560 | 92,852 | -0.25(-13.81%) |
May 11, 2023 | 2.080 | 2.090 | 1.800 | 1.810 | 99,632 | -0.46(-20.26%) |
May 10, 2023 | 1.970 | 2.270 | 1.910 | 2.270 | 118,019 | +0.33(+17.01%) |
May 09, 2023 | 1.900 | 1.950 | 1.818 | 1.940 | 22,993 | +0.08(+4.30%) |
May 08, 2023 | 1.900 | 1.900 | 1.800 | 1.860 | 37,668 | -0.02(-1.06%) |
May 05, 2023 | 1.905 | 1.920 | 1.822 | 1.880 | 13,501 | +0.02(+1.08%) |
May 04, 2023 | 1.802 | 1.901 | 1.790 | 1.860 | 17,053 | +0.06(+3.33%) |
May 03, 2023 | 1.840 | 1.850 | 1.790 | 1.800 | 9,734 | -0.02(-1.10%) |
May 02, 2023 | 1.830 | 1.878 | 1.770 | 1.820 | 11,713 | -0.02(-1.09%) |