Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.350 | 1.410 | 1.329 | 1.340 | 261,401 | -0.06(-4.29%) |
Jul 28, 2023 | 1.410 | 1.420 | 1.310 | 1.400 | 385,930 | +0.01(+0.72%) |
Jul 27, 2023 | 1.550 | 1.570 | 1.350 | 1.390 | 1,175,555 | -0.04(-2.80%) |
Jul 26, 2023 | 1.360 | 1.520 | 1.360 | 1.430 | 1,501,318 | +0.09(+6.72%) |
Jul 25, 2023 | 1.290 | 1.380 | 1.270 | 1.340 | 471,961 | +0.09(+7.20%) |
Jul 24, 2023 | 1.240 | 1.280 | 1.235 | 1.250 | 60,086 | +0.00(+0.00%) |
Jul 21, 2023 | 1.270 | 1.280 | 1.240 | 1.250 | 102,821 | -0.02(-1.57%) |
Jul 20, 2023 | 1.360 | 1.360 | 1.270 | 1.270 | 382,813 | -0.09(-6.62%) |
Jul 19, 2023 | 1.270 | 1.440 | 1.270 | 1.360 | 649,689 | +0.07(+5.43%) |
Jul 18, 2023 | 1.240 | 1.290 | 1.230 | 1.290 | 227,794 | +0.05(+4.03%) |
Jul 17, 2023 | 1.200 | 1.240 | 1.200 | 1.240 | 130,859 | +0.03(+2.48%) |
Jul 14, 2023 | 1.220 | 1.230 | 1.180 | 1.210 | 115,773 | +0.00(+0.00%) |
Jul 13, 2023 | 1.210 | 1.244 | 1.205 | 1.210 | 124,107 | +0.01(+0.83%) |
Jul 12, 2023 | 1.240 | 1.240 | 1.195 | 1.200 | 128,361 | -0.02(-1.64%) |
Jul 11, 2023 | 1.210 | 1.230 | 1.210 | 1.220 | 64,534 | +0.01(+0.83%) |
Jul 10, 2023 | 1.220 | 1.229 | 1.190 | 1.210 | 96,289 | +0.00(+0.00%) |
Jul 07, 2023 | 1.200 | 1.220 | 1.170 | 1.210 | 207,974 | -0.02(-1.63%) |
Jul 06, 2023 | 1.260 | 1.290 | 1.210 | 1.230 | 197,564 | -0.03(-2.38%) |
Jul 05, 2023 | 1.300 | 1.305 | 1.250 | 1.260 | 118,573 | -0.03(-2.33%) |
Jul 03, 2023 | 1.270 | 1.320 | 1.250 | 1.290 | 255,176 | +0.02(+1.57%) |
Jun 30, 2023 | 1.250 | 1.300 | 1.220 | 1.270 | 349,546 | +0.04(+3.25%) |
Jun 29, 2023 | 1.230 | 1.259 | 1.180 | 1.230 | 154,623 | +0.03(+2.50%) |
Jun 28, 2023 | 1.200 | 1.210 | 1.170 | 1.200 | 206,471 | +0.00(+0.00%) |
Jun 27, 2023 | 1.260 | 1.280 | 1.170 | 1.200 | 359,797 | -0.09(-6.98%) |
Jun 26, 2023 | 1.270 | 1.320 | 1.260 | 1.290 | 405,591 | +0.03(+2.38%) |
Jun 23, 2023 | 1.330 | 1.350 | 1.250 | 1.260 | 702,047 | -0.09(-6.67%) |
Jun 22, 2023 | 1.440 | 1.440 | 1.320 | 1.350 | 674,580 | -0.05(-3.57%) |
Jun 21, 2023 | 1.480 | 1.480 | 1.370 | 1.400 | 439,482 | -0.06(-4.11%) |
Jun 20, 2023 | 1.480 | 1.540 | 1.450 | 1.460 | 337,682 | -0.02(-1.35%) |
Jun 16, 2023 | 1.600 | 1.620 | 1.450 | 1.480 | 1,098,350 | -0.15(-9.20%) |
Jun 15, 2023 | 1.610 | 1.740 | 1.600 | 1.630 | 1,788,853 | -0.12(-6.86%) |
Jun 14, 2023 | 1.770 | 2.040 | 1.530 | 1.750 | 32,061,780 | +0.46(+35.66%) |
Jun 13, 2023 | 1.300 | 1.380 | 1.170 | 1.290 | 1,908,044 | +0.08(+6.61%) |
Jun 12, 2023 | 1.230 | 1.261 | 1.170 | 1.210 | 697,969 | -0.04(-3.20%) |
Jun 09, 2023 | 1.250 | 1.280 | 1.240 | 1.250 | 138,937 | -0.04(-3.10%) |
Jun 08, 2023 | 1.240 | 1.300 | 1.225 | 1.290 | 198,028 | +0.01(+0.78%) |
Jun 07, 2023 | 1.260 | 1.350 | 1.250 | 1.280 | 180,666 | -0.02(-1.54%) |
Jun 06, 2023 | 1.260 | 1.300 | 1.220 | 1.300 | 266,688 | +0.09(+7.44%) |
Jun 05, 2023 | 1.260 | 1.268 | 1.169 | 1.210 | 284,112 | -0.06(-4.72%) |
Jun 02, 2023 | 1.310 | 1.310 | 1.220 | 1.270 | 254,857 | -0.03(-2.31%) |
Jun 01, 2023 | 1.230 | 1.320 | 1.211 | 1.300 | 375,285 | +0.07(+5.69%) |
May 31, 2023 | 1.220 | 1.279 | 1.200 | 1.230 | 237,683 | -0.05(-3.91%) |
May 30, 2023 | 1.340 | 1.380 | 1.229 | 1.280 | 742,975 | -0.06(-4.48%) |
May 26, 2023 | 1.330 | 1.460 | 1.290 | 1.340 | 950,163 | -0.02(-1.47%) |
May 25, 2023 | 1.200 | 1.410 | 1.120 | 1.360 | 2,746,968 | +0.16(+13.33%) |
May 24, 2023 | 1.250 | 1.250 | 1.200 | 1.200 | 340,968 | -0.09(-6.98%) |
May 23, 2023 | 1.270 | 1.290 | 1.210 | 1.290 | 350,082 | -0.01(-0.77%) |
May 22, 2023 | 1.250 | 1.310 | 1.210 | 1.300 | 403,677 | +0.01(+0.78%) |
May 19, 2023 | 1.320 | 1.320 | 1.230 | 1.290 | 1,331,011 | +0.07(+6.17%) |
May 18, 2023 | 1.330 | 1.330 | 1.180 | 1.215 | 781,281 | -0.12(-9.33%) |
May 17, 2023 | 1.330 | 1.350 | 1.240 | 1.340 | 1,010,053 | +0.00(+0.00%) |
May 16, 2023 | 1.450 | 1.490 | 1.260 | 1.340 | 2,732,411 | -0.27(-16.77%) |
May 15, 2023 | 2.170 | 2.680 | 1.550 | 1.610 | 59,374,764 | +0.03(+1.90%) |
May 12, 2023 | 1.390 | 1.620 | 1.250 | 1.580 | 2,798,829 | +0.19(+13.67%) |
May 11, 2023 | 1.240 | 1.480 | 1.240 | 1.390 | 548,523 | +0.11(+8.59%) |
May 10, 2023 | 1.220 | 1.320 | 1.160 | 1.280 | 162,270 | +0.08(+6.67%) |
May 09, 2023 | 1.160 | 1.220 | 1.110 | 1.200 | 80,167 | +0.01(+0.84%) |
May 08, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 83,053 | -0.02(-1.65%) |
May 05, 2023 | 1.110 | 1.210 | 1.080 | 1.210 | 186,869 | +0.07(+6.14%) |
May 04, 2023 | 1.040 | 1.160 | 1.040 | 1.140 | 183,186 | +0.03(+2.70%) |
May 03, 2023 | 1.070 | 1.120 | 1.000 | 1.110 | 251,256 | +0.03(+2.78%) |
May 02, 2023 | 1.150 | 1.160 | 1.030 | 1.080 | 191,508 | -0.04(-3.57%) |