Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 28, 2023 | 1.440 | 1.470 | 1.390 | 1.420 | 18,861 | -0.04(-2.41%) |
Jul 27, 2023 | 1.500 | 1.533 | 1.440 | 1.455 | 37,285 | -0.00(-0.34%) |
Jul 26, 2023 | 1.480 | 1.580 | 1.440 | 1.460 | 18,769 | -0.01(-0.68%) |
Jul 25, 2023 | 1.480 | 1.590 | 1.440 | 1.470 | 50,605 | -0.15(-9.26%) |
Jul 24, 2023 | 1.550 | 1.660 | 1.520 | 1.620 | 22,244 | +0.00(+0.00%) |
Jul 21, 2023 | 1.630 | 1.630 | 1.620 | 1.620 | 2,915 | -0.00(-0.31%) |
Jul 20, 2023 | 1.660 | 1.670 | 1.570 | 1.625 | 6,179 | -0.09(-5.37%) |
Jul 19, 2023 | 1.670 | 1.717 | 1.650 | 1.717 | 2,245 | +0.06(+3.45%) |
Jul 18, 2023 | 1.574 | 1.750 | 1.574 | 1.660 | 7,953 | +0.03(+1.84%) |
Jul 17, 2023 | 1.630 | 1.630 | 1.598 | 1.630 | 3,127 | +0.05(+2.92%) |
Jul 14, 2023 | 1.670 | 1.670 | 1.584 | 1.584 | 2,265 | +0.03(+2.18%) |
Jul 13, 2023 | 1.560 | 1.570 | 1.526 | 1.550 | 7,870 | +0.03(+1.97%) |
Jul 12, 2023 | 1.520 | 1.550 | 1.520 | 1.520 | 3,498 | +0.01(+0.33%) |
Jul 11, 2023 | 1.580 | 1.580 | 1.515 | 1.515 | 9,098 | -0.04(-2.34%) |
Jul 10, 2023 | 1.570 | 1.599 | 1.550 | 1.551 | 11,661 | +0.07(+4.80%) |
Jul 07, 2023 | 1.550 | 1.550 | 1.480 | 1.480 | 2,219 | -0.07(-4.50%) |
Jul 06, 2023 | 1.490 | 1.550 | 1.485 | 1.550 | 2,105 | +0.05(+3.33%) |
Jul 05, 2023 | 1.540 | 1.540 | 1.460 | 1.500 | 1,508 | -0.04(-2.91%) |
Jul 03, 2023 | 1.460 | 1.545 | 1.460 | 1.545 | 6,133 | +0.03(+2.32%) |
Jun 30, 2023 | 1.470 | 1.510 | 1.453 | 1.510 | 3,454 | -0.01(-0.35%) |
Jun 29, 2023 | 1.480 | 1.520 | 1.451 | 1.515 | 6,515 | +0.09(+5.97%) |
Jun 28, 2023 | 1.500 | 1.520 | 1.430 | 1.430 | 4,795 | -0.04(-2.46%) |
Jun 27, 2023 | 1.470 | 1.510 | 1.440 | 1.466 | 2,335 | -0.06(-4.18%) |
Jun 26, 2023 | 1.530 | 1.530 | 1.520 | 1.530 | 6,070 | -0.01(-0.82%) |
Jun 23, 2023 | 1.530 | 1.542 | 1.520 | 1.542 | 1,162 | +0.02(+1.49%) |
Jun 22, 2023 | 1.515 | 1.520 | 1.505 | 1.520 | 2,523 | +0.03(+2.00%) |
Jun 21, 2023 | 1.500 | 1.540 | 1.490 | 1.490 | 3,422 | -0.06(-3.87%) |
Jun 20, 2023 | 1.510 | 1.550 | 1.480 | 1.550 | 4,898 | +0.05(+2.99%) |
Jun 16, 2023 | 1.480 | 1.550 | 1.480 | 1.505 | 2,118 | +0.00(+0.33%) |
Jun 15, 2023 | 1.490 | 1.560 | 1.490 | 1.500 | 13,997 | +0.01(+0.67%) |
May 08, 2023 | 1.680 | 1.770 | 1.490 | 1.490 | 21,437 | -0.23(-13.37%) |
May 05, 2023 | 1.690 | 1.750 | 1.650 | 1.720 | 10,494 | +0.04(+2.38%) |
May 04, 2023 | 1.550 | 1.720 | 1.550 | 1.680 | 12,818 | +0.08(+5.33%) |
May 03, 2023 | 1.520 | 1.650 | 1.510 | 1.595 | 3,376 | +0.05(+3.36%) |
May 02, 2023 | 1.520 | 1.640 | 1.520 | 1.543 | 9,247 | -0.06(-3.56%) |
May 01, 2023 | 1.560 | 1.630 | 1.560 | 1.600 | 12,515 | -0.00(-0.01%) |
Apr 28, 2023 | 1.600 | 1.640 | 1.600 | 1.600 | 8,825 | +0.00(+0.01%) |
Apr 27, 2023 | 1.455 | 1.600 | 1.455 | 1.600 | 6,671 | +0.00(+0.00%) |
Apr 26, 2023 | 1.487 | 1.600 | 1.487 | 1.600 | 2,812 | +0.02(+1.27%) |
Apr 25, 2023 | 1.540 | 1.660 | 1.520 | 1.580 | 4,126 | +0.02(+1.28%) |
Apr 24, 2023 | 1.600 | 1.600 | 1.555 | 1.560 | 13,240 | -0.10(-6.02%) |
Apr 21, 2023 | 1.676 | 1.676 | 1.575 | 1.660 | 5,072 | +0.02(+1.22%) |
Apr 20, 2023 | 1.570 | 1.650 | 1.570 | 1.640 | 4,037 | +0.01(+0.61%) |
Apr 19, 2023 | 1.580 | 1.690 | 1.560 | 1.630 | 5,656 | +0.02(+1.24%) |
Apr 18, 2023 | 1.490 | 1.660 | 1.490 | 1.610 | 14,203 | +0.09(+5.92%) |
Apr 17, 2023 | 1.504 | 1.540 | 1.490 | 1.520 | 4,045 | +0.02(+1.33%) |
Apr 14, 2023 | 1.450 | 1.531 | 1.450 | 1.500 | 6,781 | -0.06(-3.85%) |
Apr 13, 2023 | 1.500 | 1.660 | 1.500 | 1.560 | 9,383 | +0.03(+1.97%) |
Apr 12, 2023 | 1.550 | 1.554 | 1.500 | 1.530 | 4,334 | -0.02(-1.30%) |
Apr 11, 2023 | 1.768 | 1.768 | 1.540 | 1.550 | 6,668 | -0.05(-3.11%) |
Apr 10, 2023 | 1.510 | 1.795 | 1.510 | 1.600 | 12,351 | -0.15(-8.58%) |
Apr 06, 2023 | 1.700 | 1.750 | 1.570 | 1.750 | 2,954 | +0.16(+10.06%) |
Apr 05, 2023 | 1.630 | 1.661 | 1.570 | 1.590 | 8,132 | -0.12(-7.29%) |
Apr 04, 2023 | 1.750 | 1.780 | 1.690 | 1.715 | 7,468 | +0.02(+0.88%) |
Apr 03, 2023 | 1.690 | 1.780 | 1.690 | 1.700 | 7,752 | -0.05(-2.68%) |
Mar 31, 2023 | 1.700 | 1.780 | 1.667 | 1.747 | 12,385 | +0.03(+1.56%) |
Mar 30, 2023 | 1.690 | 1.800 | 1.690 | 1.720 | 17,710 | -0.06(-3.35%) |
Mar 29, 2023 | 1.660 | 1.800 | 1.660 | 1.780 | 11,716 | +0.08(+4.68%) |
Mar 28, 2023 | 1.750 | 1.810 | 1.560 | 1.700 | 10,278 | -0.04(-2.30%) |
Mar 27, 2023 | 1.260 | 1.810 | 1.260 | 1.740 | 45,393 | -0.01(-0.57%) |
Mar 24, 2023 | 1.680 | 1.790 | 1.680 | 1.750 | 5,055 | -0.04(-2.23%) |
Mar 23, 2023 | 1.680 | 1.790 | 1.655 | 1.790 | 5,921 | +0.06(+3.77%) |
Mar 22, 2023 | 1.730 | 1.790 | 1.690 | 1.725 | 34,237 | +0.02(+0.88%) |
Mar 21, 2023 | 1.670 | 1.759 | 1.670 | 1.710 | 11,354 | +0.08(+4.91%) |
Mar 20, 2023 | 1.570 | 1.650 | 1.542 | 1.630 | 11,009 | +0.06(+3.82%) |
Mar 17, 2023 | 1.545 | 1.630 | 1.545 | 1.570 | 2,499 | -0.06(-3.68%) |
Mar 16, 2023 | 1.500 | 1.630 | 1.500 | 1.630 | 3,529 | +0.05(+3.16%) |
Mar 15, 2023 | 1.480 | 1.595 | 1.480 | 1.580 | 13,576 | +0.05(+3.27%) |
Mar 14, 2023 | 1.510 | 1.560 | 1.503 | 1.530 | 7,926 | +0.00(+0.00%) |
Mar 13, 2023 | 1.510 | 1.570 | 1.501 | 1.530 | 11,718 | -0.04(-2.55%) |
Mar 10, 2023 | 1.500 | 1.650 | 1.500 | 1.570 | 23,620 | +0.07(+4.67%) |
Mar 09, 2023 | 1.630 | 1.630 | 1.500 | 1.500 | 16,482 | -0.07(-4.46%) |
Mar 08, 2023 | 1.600 | 1.640 | 1.570 | 1.570 | 11,427 | -0.11(-6.55%) |
Mar 07, 2023 | 1.760 | 1.760 | 1.680 | 1.680 | 3,125 | +0.00(+0.00%) |
Mar 06, 2023 | 1.670 | 1.770 | 1.620 | 1.680 | 15,515 | +0.01(+0.60%) |
Mar 03, 2023 | 1.700 | 1.702 | 1.641 | 1.670 | 23,945 | -0.03(-1.76%) |
Mar 02, 2023 | 1.660 | 1.700 | 1.600 | 1.700 | 17,712 | +0.03(+1.80%) |
Mar 01, 2023 | 1.740 | 1.740 | 1.665 | 1.670 | 11,498 | -0.12(-6.70%) |
Feb 28, 2023 | 1.700 | 1.805 | 1.665 | 1.790 | 22,480 | +0.07(+4.07%) |
Feb 27, 2023 | 1.780 | 1.780 | 1.660 | 1.720 | 44,992 | -0.02(-1.15%) |
Feb 24, 2023 | 1.750 | 1.777 | 1.674 | 1.740 | 19,666 | +0.07(+4.19%) |
Feb 23, 2023 | 1.770 | 1.790 | 1.660 | 1.670 | 16,782 | -0.13(-7.22%) |
Feb 22, 2023 | 1.741 | 1.810 | 1.741 | 1.800 | 25,472 | +0.07(+4.05%) |
Feb 21, 2023 | 1.830 | 1.830 | 1.670 | 1.730 | 9,923 | -0.07(-3.89%) |
Feb 17, 2023 | 1.790 | 1.853 | 1.680 | 1.800 | 23,299 | -0.01(-0.55%) |
Feb 16, 2023 | 1.830 | 1.830 | 1.750 | 1.810 | 4,363 | -0.01(-0.55%) |
Feb 15, 2023 | 1.680 | 1.861 | 1.680 | 1.820 | 20,077 | +0.04(+2.25%) |
Feb 14, 2023 | 1.610 | 1.780 | 1.610 | 1.780 | 10,828 | +0.11(+6.59%) |
Feb 13, 2023 | 1.740 | 1.752 | 1.650 | 1.670 | 10,078 | -0.16(-8.74%) |
Feb 10, 2023 | 1.650 | 1.830 | 1.600 | 1.830 | 19,782 | +0.16(+9.58%) |
Feb 09, 2023 | 1.850 | 1.869 | 1.660 | 1.670 | 13,112 | -0.14(-7.59%) |
Feb 08, 2023 | 1.851 | 1.853 | 1.800 | 1.807 | 7,320 | -0.05(-2.84%) |
Feb 07, 2023 | 1.930 | 1.935 | 1.830 | 1.860 | 15,391 | -0.04(-2.11%) |
Feb 06, 2023 | 1.850 | 1.926 | 1.850 | 1.900 | 19,849 | +0.03(+1.60%) |
Feb 03, 2023 | 1.860 | 1.970 | 1.810 | 1.870 | 32,842 | +0.03(+1.63%) |
Feb 02, 2023 | 1.770 | 1.900 | 1.770 | 1.840 | 41,089 | +0.08(+4.55%) |