Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.300 | 1.310 | 1.200 | 1.220 | 35,662 | -0.03(-2.40%) |
Aug 30, 2023 | 1.220 | 1.280 | 1.220 | 1.250 | 9,995 | +0.02(+2.04%) |
Aug 29, 2023 | 1.170 | 1.230 | 1.158 | 1.225 | 4,317 | +0.04(+2.94%) |
Aug 28, 2023 | 1.270 | 1.310 | 1.190 | 1.190 | 5,239 | -0.10(-8.11%) |
Aug 25, 2023 | 1.260 | 1.340 | 1.250 | 1.295 | 6,864 | +0.00(+0.39%) |
Aug 24, 2023 | 1.350 | 1.370 | 1.220 | 1.290 | 22,189 | -0.01(-0.77%) |
Aug 23, 2023 | 1.240 | 1.370 | 1.230 | 1.300 | 72,393 | +0.06(+4.50%) |
Aug 22, 2023 | 1.160 | 1.260 | 1.120 | 1.244 | 25,993 | +0.12(+11.07%) |
Aug 21, 2023 | 1.100 | 1.160 | 1.100 | 1.120 | 17,761 | +0.03(+2.75%) |
Aug 18, 2023 | 1.110 | 1.120 | 1.090 | 1.090 | 8,671 | -0.04(-3.54%) |
Aug 17, 2023 | 1.100 | 1.130 | 1.091 | 1.130 | 3,225 | +0.01(+0.89%) |
Aug 16, 2023 | 1.110 | 1.190 | 1.110 | 1.120 | 18,335 | -0.04(-3.45%) |
Aug 15, 2023 | 1.180 | 1.180 | 1.120 | 1.160 | 2,199 | +0.01(+0.88%) |
Aug 14, 2023 | 1.170 | 1.210 | 1.130 | 1.150 | 3,952 | -0.00(-0.01%) |
Aug 11, 2023 | 1.080 | 1.200 | 1.071 | 1.150 | 10,407 | +0.09(+8.49%) |
Aug 10, 2023 | 1.000 | 1.070 | 1.000 | 1.060 | 5,156 | -0.04(-3.64%) |
Aug 09, 2023 | 1.100 | 1.100 | 1.100 | 1.100 | 1,126 | +0.00(+0.00%) |
Aug 08, 2023 | 1.110 | 1.140 | 1.080 | 1.100 | 5,912 | +0.03(+2.80%) |
Aug 07, 2023 | 1.090 | 1.100 | 1.070 | 1.070 | 9,981 | +0.02(+1.90%) |
Aug 04, 2023 | 1.090 | 1.100 | 1.050 | 1.050 | 2,691 | -0.01(-0.94%) |
Aug 03, 2023 | 1.100 | 1.160 | 1.060 | 1.060 | 4,939 | -0.02(-1.85%) |
Aug 02, 2023 | 1.070 | 1.100 | 0.9850 | 1.080 | 38,038 | +0.03(+2.86%) |
Aug 01, 2023 | 1.030 | 1.150 | 1.020 | 1.050 | 6,288 | -0.03(-2.78%) |
Jul 31, 2023 | 1.080 | 1.155 | 1.060 | 1.080 | 18,230 | +0.03(+2.86%) |
Jul 28, 2023 | 1.060 | 1.070 | 1.000 | 1.050 | 12,519 | -0.03(-2.78%) |
Jul 27, 2023 | 1.130 | 1.160 | 0.9768 | 1.080 | 88,353 | -0.07(-6.09%) |
Jul 26, 2023 | 1.130 | 1.150 | 1.100 | 1.150 | 11,575 | +0.00(+0.00%) |
Jul 25, 2023 | 1.140 | 1.180 | 1.130 | 1.150 | 1,285 | +0.02(+1.77%) |
Jul 24, 2023 | 1.210 | 1.213 | 1.130 | 1.130 | 22,330 | -0.12(-9.60%) |
Jul 21, 2023 | 1.290 | 1.290 | 1.170 | 1.250 | 28,655 | -0.03(-2.24%) |
Jul 20, 2023 | 1.250 | 1.279 | 1.250 | 1.279 | 4,740 | +0.04(+3.11%) |
Jul 19, 2023 | 1.290 | 1.290 | 1.210 | 1.240 | 24,391 | -0.04(-3.13%) |
Jul 18, 2023 | 1.250 | 1.290 | 1.220 | 1.280 | 9,730 | +0.08(+6.67%) |
Jul 17, 2023 | 1.180 | 1.250 | 1.170 | 1.200 | 8,536 | +0.04(+3.45%) |
Jul 14, 2023 | 1.200 | 1.201 | 1.140 | 1.160 | 10,825 | -0.04(-3.33%) |
Jul 13, 2023 | 1.180 | 1.250 | 1.170 | 1.200 | 38,512 | +0.04(+3.45%) |
Jul 12, 2023 | 1.170 | 1.190 | 1.160 | 1.160 | 5,787 | -0.02(-1.69%) |
Jul 11, 2023 | 1.163 | 1.220 | 1.150 | 1.180 | 19,736 | -0.02(-1.67%) |
Jul 10, 2023 | 1.230 | 1.240 | 1.180 | 1.200 | 13,814 | -0.04(-3.23%) |
Jul 07, 2023 | 1.250 | 1.250 | 1.201 | 1.240 | 8,060 | +0.01(+0.81%) |
Jul 06, 2023 | 1.220 | 1.230 | 1.220 | 1.230 | 1,559 | +0.03(+2.50%) |
Jul 05, 2023 | 1.241 | 1.290 | 1.140 | 1.200 | 20,330 | -0.05(-4.00%) |
Jul 03, 2023 | 1.250 | 1.290 | 1.220 | 1.250 | 23,479 | -0.01(-0.79%) |
Jun 30, 2023 | 1.240 | 1.260 | 1.240 | 1.260 | 6,922 | +0.02(+1.61%) |
Jun 29, 2023 | 1.280 | 1.280 | 1.220 | 1.240 | 6,218 | +0.02(+1.64%) |
Jun 28, 2023 | 1.270 | 1.270 | 1.180 | 1.220 | 129,971 | -0.09(-6.87%) |
Jun 27, 2023 | 1.210 | 1.320 | 1.210 | 1.310 | 10,632 | +0.07(+5.65%) |
Jun 26, 2023 | 1.390 | 1.390 | 1.210 | 1.240 | 37,869 | -0.16(-11.43%) |
Jun 23, 2023 | 1.200 | 1.410 | 1.180 | 1.400 | 26,903 | +0.20(+16.67%) |
Jun 22, 2023 | 1.330 | 1.410 | 1.200 | 1.200 | 21,321 | -0.10(-7.69%) |
Jun 21, 2023 | 1.390 | 1.430 | 1.260 | 1.300 | 17,228 | +0.06(+4.84%) |
Jun 20, 2023 | 1.440 | 1.460 | 1.240 | 1.240 | 48,836 | -0.17(-12.06%) |
Jun 16, 2023 | 1.490 | 1.500 | 1.390 | 1.410 | 14,580 | -0.02(-1.40%) |
Jun 15, 2023 | 1.630 | 1.630 | 1.430 | 1.430 | 18,464 | -0.12(-7.74%) |
Jun 14, 2023 | 1.610 | 1.630 | 1.550 | 1.550 | 18,570 | -0.03(-1.90%) |
Jun 13, 2023 | 1.623 | 1.710 | 1.550 | 1.580 | 16,801 | -0.08(-4.82%) |
Jun 12, 2023 | 1.580 | 1.660 | 1.550 | 1.660 | 4,321 | +0.19(+12.93%) |
Jun 09, 2023 | 1.800 | 1.800 | 1.450 | 1.470 | 41,498 | -0.12(-7.55%) |
Jun 08, 2023 | 1.540 | 1.620 | 1.511 | 1.590 | 5,305 | +0.08(+5.30%) |
Jun 07, 2023 | 1.630 | 1.720 | 1.430 | 1.510 | 20,916 | -0.17(-10.12%) |
Jun 06, 2023 | 1.700 | 1.710 | 1.530 | 1.680 | 60,917 | +0.00(+0.00%) |
Jun 05, 2023 | 1.560 | 1.720 | 1.450 | 1.680 | 20,128 | +0.15(+9.80%) |
Jun 02, 2023 | 1.530 | 1.530 | 1.466 | 1.530 | 8,743 | +0.02(+1.32%) |