Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.360 | 1.480 | 1.340 | 1.470 | 1,318,521 | +0.11(+8.09%) |
Jul 28, 2023 | 1.230 | 1.370 | 1.230 | 1.360 | 646,313 | +0.12(+9.68%) |
Jul 27, 2023 | 1.280 | 1.280 | 1.210 | 1.240 | 456,549 | +0.00(+0.00%) |
Jul 26, 2023 | 1.280 | 1.290 | 1.190 | 1.240 | 738,966 | -0.04(-3.13%) |
Jul 25, 2023 | 1.320 | 1.390 | 1.280 | 1.280 | 1,033,662 | -0.02(-1.54%) |
Jul 24, 2023 | 1.400 | 1.400 | 1.295 | 1.300 | 531,581 | -0.10(-7.14%) |
Jul 21, 2023 | 1.340 | 1.430 | 1.310 | 1.400 | 646,253 | +0.06(+4.87%) |
Jul 20, 2023 | 1.430 | 1.460 | 1.320 | 1.335 | 704,051 | -0.09(-6.64%) |
Jul 19, 2023 | 1.610 | 1.611 | 1.420 | 1.430 | 1,102,199 | -0.16(-10.06%) |
Jul 18, 2023 | 1.680 | 1.690 | 1.510 | 1.590 | 1,388,018 | -0.07(-4.22%) |
Jul 17, 2023 | 1.440 | 1.680 | 1.370 | 1.660 | 1,455,521 | +0.19(+13.31%) |
Jul 14, 2023 | 1.460 | 1.630 | 1.350 | 1.465 | 4,172,481 | +0.09(+6.93%) |
Jul 13, 2023 | 1.120 | 1.400 | 1.110 | 1.370 | 2,821,354 | +0.24(+21.24%) |
Jul 12, 2023 | 1.130 | 1.160 | 1.110 | 1.130 | 239,397 | -0.01(-0.88%) |
Jul 11, 2023 | 1.160 | 1.180 | 1.140 | 1.140 | 294,742 | -0.02(-1.72%) |
Jul 10, 2023 | 1.180 | 1.190 | 1.150 | 1.160 | 116,345 | -0.03(-2.52%) |
Jul 07, 2023 | 1.200 | 1.210 | 1.180 | 1.190 | 118,378 | +0.00(+0.00%) |
Jul 06, 2023 | 1.160 | 1.190 | 1.150 | 1.190 | 122,587 | +0.01(+0.85%) |
Jul 05, 2023 | 1.180 | 1.200 | 1.163 | 1.180 | 107,405 | -0.02(-1.67%) |
Jul 03, 2023 | 1.180 | 1.220 | 1.170 | 1.200 | 235,251 | +0.03(+2.56%) |
Jun 30, 2023 | 1.120 | 1.180 | 1.120 | 1.170 | 182,637 | +0.05(+4.46%) |
Jun 29, 2023 | 1.130 | 1.160 | 1.110 | 1.120 | 134,842 | -0.03(-2.61%) |
Jun 28, 2023 | 1.090 | 1.160 | 1.080 | 1.150 | 224,022 | +0.06(+5.50%) |
Jun 27, 2023 | 1.080 | 1.118 | 1.073 | 1.090 | 237,734 | +0.00(+0.00%) |
Jun 26, 2023 | 1.100 | 1.120 | 1.080 | 1.090 | 142,562 | -0.02(-1.80%) |
Jun 23, 2023 | 1.120 | 1.155 | 1.110 | 1.110 | 141,762 | -0.04(-3.48%) |
Jun 22, 2023 | 1.130 | 1.150 | 1.100 | 1.150 | 207,929 | +0.02(+1.77%) |
Jun 21, 2023 | 1.160 | 1.170 | 1.130 | 1.130 | 207,618 | -0.05(-4.24%) |
Jun 20, 2023 | 1.180 | 1.200 | 1.150 | 1.180 | 280,293 | -0.02(-1.67%) |
Jun 16, 2023 | 1.220 | 1.220 | 1.180 | 1.200 | 254,043 | +0.00(+0.00%) |
Jun 15, 2023 | 1.180 | 1.210 | 1.170 | 1.200 | 218,434 | +0.01(+0.84%) |
Jun 14, 2023 | 1.230 | 1.250 | 1.180 | 1.190 | 523,638 | -0.04(-3.25%) |
Jun 13, 2023 | 1.190 | 1.250 | 1.170 | 1.230 | 529,148 | +0.04(+3.36%) |
Jun 12, 2023 | 1.170 | 1.200 | 1.145 | 1.190 | 324,172 | +0.01(+0.85%) |
Jun 09, 2023 | 1.190 | 1.210 | 1.160 | 1.180 | 261,220 | +0.00(+0.00%) |
Jun 08, 2023 | 1.140 | 1.200 | 1.139 | 1.180 | 288,584 | +0.02(+1.72%) |
Jun 07, 2023 | 1.180 | 1.190 | 1.110 | 1.160 | 279,745 | -0.03(-2.52%) |
Jun 06, 2023 | 1.090 | 1.190 | 1.090 | 1.190 | 310,628 | +0.08(+7.21%) |
Jun 05, 2023 | 1.080 | 1.120 | 1.070 | 1.110 | 164,677 | +0.01(+0.91%) |
Jun 02, 2023 | 1.070 | 1.110 | 1.050 | 1.100 | 206,499 | +0.03(+2.80%) |
Jun 01, 2023 | 1.070 | 1.100 | 1.040 | 1.070 | 569,604 | +0.02(+1.90%) |
May 31, 2023 | 1.050 | 1.070 | 1.040 | 1.050 | 209,396 | -0.01(-0.94%) |
May 30, 2023 | 1.040 | 1.070 | 1.030 | 1.060 | 319,563 | +0.01(+0.95%) |
May 26, 2023 | 1.030 | 1.070 | 1.030 | 1.050 | 323,787 | +0.00(+0.00%) |
May 25, 2023 | 1.070 | 1.080 | 1.040 | 1.050 | 363,877 | -0.01(-1.41%) |
May 24, 2023 | 1.180 | 1.190 | 1.060 | 1.065 | 970,538 | -0.16(-12.70%) |
May 23, 2023 | 1.220 | 1.230 | 1.190 | 1.220 | 595,698 | +0.02(+1.67%) |
May 22, 2023 | 1.100 | 1.220 | 1.090 | 1.200 | 801,230 | +0.11(+10.09%) |
May 19, 2023 | 1.160 | 1.160 | 1.090 | 1.090 | 281,461 | -0.06(-5.22%) |
May 18, 2023 | 1.140 | 1.160 | 1.120 | 1.150 | 357,301 | +0.00(+0.00%) |
May 17, 2023 | 1.110 | 1.150 | 1.070 | 1.150 | 808,375 | +0.08(+7.48%) |
May 16, 2023 | 1.080 | 1.120 | 1.070 | 1.070 | 217,215 | -0.05(-4.46%) |
May 15, 2023 | 1.080 | 1.120 | 1.070 | 1.120 | 289,930 | +0.05(+4.67%) |
May 12, 2023 | 1.070 | 1.100 | 1.070 | 1.070 | 192,117 | -0.02(-1.83%) |
May 11, 2023 | 1.060 | 1.100 | 1.060 | 1.090 | 216,730 | +0.03(+2.83%) |
May 10, 2023 | 1.080 | 1.109 | 1.060 | 1.060 | 332,106 | -0.02(-1.85%) |
May 09, 2023 | 1.080 | 1.110 | 1.080 | 1.080 | 284,811 | -0.02(-1.82%) |
May 08, 2023 | 1.090 | 1.110 | 1.060 | 1.100 | 280,441 | +0.00(+0.00%) |
May 05, 2023 | 1.060 | 1.120 | 1.060 | 1.100 | 228,330 | +0.04(+3.77%) |
May 04, 2023 | 1.030 | 1.080 | 1.030 | 1.060 | 174,612 | +0.00(+0.00%) |
May 03, 2023 | 1.040 | 1.070 | 1.010 | 1.060 | 406,184 | -0.01(-0.93%) |
May 02, 2023 | 1.040 | 1.070 | 1.040 | 1.070 | 246,708 | +0.03(+2.88%) |