Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.370 | 1.390 | 1.260 | 1.300 | 148,133 | -0.05(-3.70%) |
Jul 28, 2023 | 1.460 | 1.460 | 1.340 | 1.350 | 106,617 | -0.06(-4.26%) |
Jul 27, 2023 | 1.540 | 1.540 | 1.360 | 1.410 | 87,213 | -0.13(-8.44%) |
Jul 26, 2023 | 1.491 | 1.557 | 1.470 | 1.540 | 41,955 | +0.01(+0.65%) |
Jul 25, 2023 | 1.570 | 1.568 | 1.490 | 1.530 | 51,213 | +0.01(+0.66%) |
Jul 24, 2023 | 1.510 | 1.580 | 1.490 | 1.520 | 110,769 | +0.03(+2.01%) |
Jul 21, 2023 | 1.540 | 1.580 | 1.490 | 1.490 | 55,162 | -0.03(-1.97%) |
Jul 20, 2023 | 1.580 | 1.640 | 1.501 | 1.520 | 142,269 | -0.05(-3.18%) |
Jul 19, 2023 | 1.600 | 1.640 | 1.550 | 1.570 | 63,939 | -0.02(-1.26%) |
Jul 18, 2023 | 1.610 | 1.625 | 1.560 | 1.590 | 47,659 | -0.01(-0.63%) |
Jul 17, 2023 | 1.610 | 1.640 | 1.580 | 1.600 | 20,278 | +0.03(+1.91%) |
Jul 14, 2023 | 1.590 | 1.620 | 1.550 | 1.570 | 43,669 | -0.07(-4.27%) |
Jul 13, 2023 | 1.650 | 1.680 | 1.580 | 1.640 | 61,572 | +0.00(+0.00%) |
Jul 12, 2023 | 1.620 | 1.770 | 1.560 | 1.640 | 458,910 | +0.03(+1.86%) |
Jul 11, 2023 | 1.520 | 1.640 | 1.520 | 1.610 | 33,734 | +0.07(+4.55%) |
Jul 10, 2023 | 1.560 | 1.600 | 1.521 | 1.540 | 54,934 | -0.02(-1.28%) |
Jul 07, 2023 | 1.620 | 1.629 | 1.550 | 1.560 | 67,304 | -0.05(-3.11%) |
Jul 06, 2023 | 1.680 | 1.680 | 1.600 | 1.610 | 48,194 | -0.08(-4.73%) |
Jul 05, 2023 | 1.680 | 1.690 | 1.620 | 1.690 | 114,824 | +0.06(+3.68%) |
Jul 03, 2023 | 1.650 | 1.680 | 1.630 | 1.630 | 73,727 | -0.02(-1.21%) |
Jun 30, 2023 | 1.750 | 1.750 | 1.620 | 1.650 | 102,860 | -0.07(-4.07%) |
Jun 29, 2023 | 1.620 | 1.750 | 1.620 | 1.720 | 225,643 | +0.02(+1.18%) |
Jun 28, 2023 | 1.690 | 1.720 | 1.500 | 1.700 | 336,259 | +0.01(+0.59%) |
Jun 27, 2023 | 1.740 | 1.870 | 1.660 | 1.690 | 786,964 | -0.05(-2.87%) |
Jun 26, 2023 | 1.800 | 1.940 | 1.720 | 1.740 | 76,233 | -0.13(-6.95%) |
Jun 23, 2023 | 1.980 | 2.005 | 1.800 | 1.870 | 115,817 | -0.12(-6.27%) |
Jun 22, 2023 | 1.830 | 2.020 | 1.820 | 1.995 | 239,292 | +0.20(+10.83%) |
Jun 21, 2023 | 1.830 | 1.860 | 1.769 | 1.800 | 38,720 | -0.06(-3.23%) |
Jun 20, 2023 | 1.850 | 1.880 | 1.780 | 1.860 | 36,666 | +0.00(+0.00%) |
Jun 16, 2023 | 1.860 | 1.940 | 1.630 | 1.860 | 120,071 | +0.01(+0.54%) |
Jun 15, 2023 | 1.740 | 1.900 | 1.720 | 1.850 | 215,831 | +0.11(+6.32%) |
Jun 14, 2023 | 1.780 | 1.790 | 1.640 | 1.740 | 117,971 | -0.05(-2.79%) |
Jun 13, 2023 | 1.770 | 1.790 | 1.680 | 1.790 | 95,975 | +0.11(+6.55%) |
Jun 12, 2023 | 1.740 | 1.780 | 1.610 | 1.680 | 146,560 | -0.05(-2.89%) |
Jun 09, 2023 | 1.870 | 1.900 | 1.720 | 1.730 | 158,362 | -0.18(-9.42%) |
Jun 08, 2023 | 1.960 | 2.090 | 1.830 | 1.910 | 494,040 | -0.02(-1.04%) |
Jun 07, 2023 | 1.800 | 2.010 | 1.800 | 1.930 | 319,276 | +0.14(+7.52%) |
Jun 06, 2023 | 1.660 | 1.900 | 1.602 | 1.795 | 382,052 | +0.15(+8.79%) |
Jun 05, 2023 | 1.530 | 1.700 | 1.510 | 1.650 | 335,107 | +0.13(+8.55%) |
Jun 02, 2023 | 1.470 | 1.540 | 1.430 | 1.520 | 884,097 | +0.16(+11.76%) |
Jun 01, 2023 | 1.650 | 1.930 | 1.330 | 1.360 | 1,667,232 | -0.24(-15.00%) |
May 31, 2023 | 1.530 | 1.650 | 1.520 | 1.600 | 112,135 | +0.08(+5.26%) |
May 30, 2023 | 1.640 | 1.680 | 1.510 | 1.520 | 155,771 | -0.10(-6.17%) |
May 26, 2023 | 1.860 | 1.946 | 1.600 | 1.620 | 324,293 | -0.25(-13.37%) |
May 25, 2023 | 1.950 | 2.090 | 1.850 | 1.870 | 91,031 | -0.08(-4.10%) |
May 24, 2023 | 2.230 | 2.260 | 1.790 | 1.950 | 331,704 | -0.21(-9.72%) |
May 23, 2023 | 2.310 | 2.400 | 2.100 | 2.160 | 152,153 | -0.10(-4.42%) |
May 22, 2023 | 2.500 | 2.570 | 2.250 | 2.260 | 247,972 | -0.27(-10.67%) |
May 19, 2023 | 2.510 | 2.630 | 2.460 | 2.530 | 262,568 | +0.07(+2.85%) |
May 18, 2023 | 2.640 | 2.700 | 2.400 | 2.460 | 266,699 | -0.23(-8.55%) |
May 17, 2023 | 2.550 | 2.720 | 2.430 | 2.690 | 338,586 | +0.09(+3.46%) |
May 16, 2023 | 2.460 | 2.810 | 2.340 | 2.600 | 719,633 | +0.02(+0.78%) |
May 15, 2023 | 2.290 | 2.770 | 2.250 | 2.580 | 1,496,364 | -0.03(-1.15%) |
May 12, 2023 | 3.300 | 3.680 | 2.420 | 2.610 | 38,256,828 | +0.68(+35.23%) |
May 11, 2023 | 1.740 | 2.610 | 1.680 | 1.930 | 3,093,814 | +0.15(+8.43%) |
May 10, 2023 | 1.790 | 1.883 | 1.740 | 1.780 | 199,032 | +0.06(+3.49%) |
May 09, 2023 | 1.700 | 1.790 | 1.700 | 1.720 | 129,560 | +0.04(+2.38%) |
May 08, 2023 | 1.740 | 1.790 | 1.650 | 1.680 | 149,949 | -0.05(-2.89%) |
May 05, 2023 | 1.620 | 1.942 | 1.570 | 1.730 | 383,141 | +0.15(+9.49%) |
May 04, 2023 | 1.710 | 1.710 | 1.550 | 1.580 | 183,633 | -0.13(-7.60%) |
May 03, 2023 | 1.670 | 2.070 | 1.580 | 1.710 | 1,480,827 | +0.21(+14.00%) |
May 02, 2023 | 1.600 | 1.677 | 1.420 | 1.500 | 329,961 | -0.12(-7.69%) |