Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.300 | 1.380 | 1.290 | 1.350 | 72,772 | +0.05(+3.85%) |
Jul 28, 2023 | 1.290 | 1.320 | 1.285 | 1.300 | 33,215 | -0.01(-0.76%) |
Jul 27, 2023 | 1.340 | 1.360 | 1.280 | 1.310 | 135,438 | -0.03(-2.24%) |
Jul 26, 2023 | 1.310 | 1.350 | 1.300 | 1.340 | 75,572 | +0.01(+0.75%) |
Jul 25, 2023 | 1.300 | 1.350 | 1.280 | 1.330 | 119,268 | -0.02(-1.48%) |
Jul 24, 2023 | 1.360 | 1.370 | 1.310 | 1.350 | 81,096 | -0.03(-2.17%) |
Jul 21, 2023 | 1.390 | 1.424 | 1.330 | 1.380 | 102,069 | -0.02(-1.43%) |
Jul 20, 2023 | 1.430 | 1.460 | 1.375 | 1.400 | 72,621 | -0.03(-2.10%) |
Jul 19, 2023 | 1.360 | 1.460 | 1.360 | 1.430 | 147,559 | +0.05(+3.62%) |
Jul 18, 2023 | 1.350 | 1.410 | 1.320 | 1.380 | 165,137 | +0.03(+2.22%) |
Jul 17, 2023 | 1.350 | 1.360 | 1.310 | 1.350 | 60,269 | -0.01(-0.74%) |
Jul 14, 2023 | 1.400 | 1.428 | 1.350 | 1.360 | 29,325 | -0.04(-2.86%) |
Jul 13, 2023 | 1.390 | 1.420 | 1.370 | 1.400 | 40,274 | +0.01(+0.72%) |
Jul 12, 2023 | 1.440 | 1.440 | 1.370 | 1.390 | 35,902 | -0.05(-3.47%) |
Jul 11, 2023 | 1.430 | 1.450 | 1.390 | 1.440 | 30,802 | +0.01(+0.70%) |
Jul 10, 2023 | 1.480 | 1.500 | 1.420 | 1.430 | 45,710 | +0.01(+0.70%) |
Jul 07, 2023 | 1.420 | 1.450 | 1.400 | 1.420 | 27,154 | +0.01(+0.71%) |
Jul 06, 2023 | 1.450 | 1.450 | 1.360 | 1.410 | 64,832 | -0.05(-3.42%) |
Jul 05, 2023 | 1.410 | 1.470 | 1.370 | 1.460 | 79,775 | +0.09(+6.57%) |
Jul 03, 2023 | 1.300 | 1.380 | 1.300 | 1.370 | 184,140 | +0.09(+7.03%) |
Jun 30, 2023 | 1.330 | 1.400 | 1.260 | 1.280 | 311,977 | -0.05(-3.76%) |
Jun 29, 2023 | 1.300 | 1.330 | 1.270 | 1.330 | 91,258 | +0.06(+4.72%) |
Jun 28, 2023 | 1.310 | 1.330 | 1.270 | 1.270 | 131,777 | -0.05(-3.79%) |
Jun 27, 2023 | 1.280 | 1.330 | 1.270 | 1.320 | 50,652 | +0.03(+2.33%) |
Jun 26, 2023 | 1.370 | 1.400 | 1.270 | 1.290 | 99,794 | -0.10(-7.19%) |
Jun 23, 2023 | 1.410 | 1.410 | 1.310 | 1.390 | 164,156 | -0.02(-1.42%) |
Jun 22, 2023 | 1.510 | 1.510 | 1.320 | 1.410 | 123,366 | -0.04(-2.76%) |
Jun 21, 2023 | 1.430 | 1.510 | 1.270 | 1.450 | 471,133 | +0.00(+0.00%) |
Jun 20, 2023 | 1.680 | 1.680 | 1.420 | 1.450 | 201,417 | -0.23(-13.69%) |
Jun 16, 2023 | 1.490 | 1.680 | 1.380 | 1.680 | 512,384 | +0.17(+11.26%) |
Jun 15, 2023 | 1.490 | 1.510 | 1.470 | 1.510 | 51,276 | +0.00(+0.00%) |
Jun 14, 2023 | 1.620 | 1.620 | 1.400 | 1.510 | 144,413 | -0.10(-6.21%) |
Jun 13, 2023 | 1.640 | 1.710 | 1.610 | 1.610 | 71,531 | -0.02(-1.23%) |
Jun 12, 2023 | 1.600 | 1.660 | 1.600 | 1.630 | 60,652 | -0.01(-0.61%) |
Jun 09, 2023 | 1.650 | 1.683 | 1.630 | 1.640 | 28,293 | -0.02(-1.20%) |
Jun 08, 2023 | 1.580 | 1.710 | 1.580 | 1.660 | 83,745 | +0.08(+5.06%) |
Jun 07, 2023 | 1.630 | 1.660 | 1.560 | 1.580 | 285,616 | -0.04(-2.47%) |
Jun 06, 2023 | 1.670 | 1.690 | 1.620 | 1.620 | 64,589 | -0.06(-3.57%) |
Jun 05, 2023 | 1.770 | 1.810 | 1.650 | 1.680 | 79,691 | -0.02(-1.18%) |
Jun 02, 2023 | 1.700 | 1.750 | 1.690 | 1.700 | 18,799 | +0.00(+0.00%) |
Jun 01, 2023 | 1.730 | 1.800 | 1.670 | 1.700 | 65,924 | -0.02(-1.16%) |
May 31, 2023 | 1.710 | 1.754 | 1.620 | 1.720 | 194,331 | +0.01(+0.58%) |
May 30, 2023 | 1.860 | 1.860 | 1.700 | 1.710 | 156,122 | -0.12(-6.56%) |
May 26, 2023 | 1.860 | 1.910 | 1.800 | 1.830 | 187,881 | -0.02(-1.08%) |
May 25, 2023 | 1.870 | 1.885 | 1.760 | 1.850 | 219,718 | -0.02(-1.07%) |
May 24, 2023 | 1.930 | 1.935 | 1.850 | 1.870 | 86,138 | -0.08(-4.10%) |
May 23, 2023 | 1.910 | 2.030 | 1.890 | 1.950 | 124,148 | +0.04(+2.09%) |
May 22, 2023 | 1.920 | 1.980 | 1.880 | 1.910 | 61,102 | -0.02(-1.04%) |
May 19, 2023 | 1.880 | 1.980 | 1.850 | 1.930 | 78,759 | +0.03(+1.58%) |
May 18, 2023 | 1.800 | 1.930 | 1.800 | 1.900 | 135,418 | +0.10(+5.56%) |
May 17, 2023 | 1.840 | 1.890 | 1.710 | 1.800 | 163,385 | -0.05(-2.70%) |
May 16, 2023 | 1.920 | 1.930 | 1.820 | 1.850 | 189,652 | -0.10(-5.13%) |
May 15, 2023 | 1.800 | 2.010 | 1.800 | 1.950 | 494,869 | +0.15(+8.33%) |
May 12, 2023 | 1.740 | 1.830 | 1.650 | 1.800 | 902,720 | +0.20(+12.50%) |
May 11, 2023 | 1.620 | 1.640 | 1.590 | 1.600 | 49,737 | -0.01(-0.62%) |
May 10, 2023 | 1.650 | 1.655 | 1.590 | 1.610 | 253,329 | -0.01(-0.62%) |
May 09, 2023 | 1.620 | 1.660 | 1.550 | 1.620 | 188,384 | +0.00(+0.00%) |
May 08, 2023 | 1.630 | 1.630 | 1.600 | 1.620 | 78,463 | +0.01(+0.62%) |
May 05, 2023 | 1.550 | 1.690 | 1.521 | 1.610 | 160,567 | +0.08(+5.23%) |
May 04, 2023 | 1.640 | 1.710 | 1.530 | 1.530 | 430,593 | -0.11(-6.71%) |
May 03, 2023 | 1.560 | 1.690 | 1.540 | 1.640 | 235,339 | +0.07(+4.46%) |
May 02, 2023 | 1.560 | 1.593 | 1.550 | 1.570 | 43,300 | +0.01(+0.64%) |