Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.680 | 1.770 | 1.650 | 1.750 | 69,089 | +0.07(+4.17%) |
Jul 28, 2023 | 1.530 | 1.708 | 1.500 | 1.680 | 119,142 | +0.11(+7.01%) |
Jul 27, 2023 | 1.780 | 1.810 | 1.570 | 1.570 | 85,768 | -0.24(-13.26%) |
Jul 26, 2023 | 1.720 | 1.820 | 1.700 | 1.810 | 98,793 | +0.14(+8.38%) |
Jul 25, 2023 | 1.930 | 1.930 | 1.630 | 1.670 | 102,309 | -0.20(-10.70%) |
Jul 24, 2023 | 2.030 | 2.030 | 1.800 | 1.870 | 87,528 | -0.16(-7.88%) |
Jul 21, 2023 | 2.110 | 2.180 | 2.000 | 2.030 | 166,571 | -0.09(-4.25%) |
Jul 20, 2023 | 2.280 | 2.340 | 1.960 | 2.120 | 226,994 | -0.15(-6.61%) |
Jul 19, 2023 | 2.220 | 2.340 | 2.150 | 2.270 | 165,186 | +0.05(+2.25%) |
Jul 18, 2023 | 2.100 | 2.260 | 2.000 | 2.220 | 304,601 | +0.07(+3.26%) |
Jul 17, 2023 | 1.920 | 2.280 | 1.850 | 2.150 | 721,055 | +0.12(+5.91%) |
Jul 14, 2023 | 2.150 | 2.480 | 1.630 | 2.030 | 3,175,347 | +0.13(+6.84%) |
Jul 13, 2023 | 1.460 | 1.940 | 1.450 | 1.900 | 931,167 | +0.43(+29.25%) |
Jul 12, 2023 | 1.500 | 1.550 | 1.430 | 1.470 | 92,777 | -0.01(-0.68%) |
Jul 11, 2023 | 1.390 | 1.650 | 1.365 | 1.480 | 440,535 | +0.10(+6.98%) |
Jul 10, 2023 | 1.340 | 1.390 | 1.320 | 1.383 | 52,832 | +0.04(+3.25%) |
Jul 07, 2023 | 1.350 | 1.420 | 1.330 | 1.340 | 72,742 | -0.01(-0.74%) |
Jul 06, 2023 | 1.410 | 1.420 | 1.320 | 1.350 | 58,942 | -0.02(-1.46%) |
Jul 05, 2023 | 1.440 | 1.440 | 1.370 | 1.370 | 51,485 | -0.09(-6.16%) |
Jul 03, 2023 | 1.390 | 1.460 | 1.350 | 1.460 | 43,723 | +0.07(+5.04%) |
Jun 30, 2023 | 1.370 | 1.430 | 1.360 | 1.390 | 41,661 | +0.01(+0.72%) |
Jun 29, 2023 | 1.420 | 1.430 | 1.360 | 1.380 | 55,812 | +0.00(+0.00%) |
Jun 28, 2023 | 1.370 | 1.480 | 1.360 | 1.380 | 105,137 | +0.01(+0.73%) |
Jun 27, 2023 | 1.310 | 1.400 | 1.310 | 1.370 | 72,851 | +0.06(+4.58%) |
Jun 26, 2023 | 1.300 | 1.400 | 1.280 | 1.310 | 202,241 | -0.11(-7.75%) |
Jun 23, 2023 | 1.360 | 1.480 | 1.360 | 1.420 | 138,861 | +0.03(+2.16%) |
Jun 22, 2023 | 1.360 | 1.440 | 1.350 | 1.390 | 166,131 | +0.00(+0.00%) |
Jun 21, 2023 | 1.420 | 1.510 | 1.360 | 1.390 | 359,473 | -0.03(-2.11%) |
Jun 20, 2023 | 1.300 | 1.450 | 1.250 | 1.420 | 307,770 | +0.13(+10.08%) |
Jun 16, 2023 | 1.360 | 1.408 | 1.290 | 1.290 | 184,278 | -0.10(-7.19%) |
Jun 15, 2023 | 1.410 | 1.460 | 1.350 | 1.390 | 236,037 | -0.03(-2.11%) |
Jun 14, 2023 | 1.430 | 1.450 | 1.380 | 1.420 | 115,686 | -0.02(-1.39%) |
Jun 13, 2023 | 1.410 | 1.520 | 1.370 | 1.440 | 334,253 | +0.02(+1.41%) |
Jun 12, 2023 | 1.390 | 1.430 | 1.370 | 1.420 | 113,673 | +0.02(+1.43%) |
Jun 09, 2023 | 1.400 | 1.530 | 1.360 | 1.400 | 163,615 | -0.02(-1.41%) |
Jun 08, 2023 | 1.440 | 1.480 | 1.390 | 1.420 | 167,996 | -0.05(-3.40%) |
Jun 07, 2023 | 1.480 | 1.540 | 1.390 | 1.470 | 134,709 | -0.02(-1.34%) |
Jun 06, 2023 | 1.320 | 1.520 | 1.320 | 1.490 | 372,375 | +0.12(+8.76%) |
Jun 05, 2023 | 1.410 | 1.430 | 1.320 | 1.370 | 294,436 | -0.04(-2.84%) |
Jun 02, 2023 | 1.430 | 1.500 | 1.350 | 1.410 | 225,585 | +0.02(+1.44%) |
Jun 01, 2023 | 1.470 | 1.535 | 1.380 | 1.390 | 580,375 | -0.17(-10.90%) |
May 31, 2023 | 1.630 | 1.980 | 1.430 | 1.560 | 2,954,168 | -0.19(-10.86%) |
May 30, 2023 | 1.580 | 1.780 | 1.370 | 1.750 | 1,150,027 | +0.29(+19.86%) |
May 26, 2023 | 1.600 | 1.650 | 1.350 | 1.460 | 274,309 | -0.17(-10.43%) |
May 25, 2023 | 1.800 | 1.880 | 1.620 | 1.630 | 781,295 | +0.01(+0.62%) |
May 24, 2023 | 1.640 | 1.670 | 1.520 | 1.620 | 106,395 | -0.07(-4.14%) |
May 23, 2023 | 1.800 | 1.820 | 1.600 | 1.690 | 157,732 | -0.10(-5.59%) |
May 22, 2023 | 1.910 | 1.946 | 1.750 | 1.790 | 79,482 | -0.12(-6.28%) |
May 19, 2023 | 2.040 | 2.080 | 1.720 | 1.910 | 271,408 | -0.12(-5.91%) |
May 18, 2023 | 2.070 | 2.250 | 1.870 | 2.030 | 317,444 | -0.07(-3.33%) |
May 17, 2023 | 1.980 | 2.160 | 1.980 | 2.100 | 160,315 | +0.12(+6.06%) |
May 16, 2023 | 2.260 | 2.405 | 1.900 | 1.980 | 170,181 | -0.27(-12.00%) |
May 15, 2023 | 2.230 | 2.650 | 2.100 | 2.250 | 510,791 | +0.03(+1.35%) |
May 12, 2023 | 2.440 | 2.450 | 2.110 | 2.220 | 246,989 | -0.15(-6.33%) |
May 11, 2023 | 2.750 | 2.835 | 2.330 | 2.370 | 132,617 | -0.40(-14.44%) |
May 10, 2023 | 2.930 | 2.960 | 2.740 | 2.770 | 116,086 | -0.08(-2.81%) |
May 09, 2023 | 3.150 | 3.290 | 2.760 | 2.850 | 232,437 | -0.32(-10.09%) |
May 08, 2023 | 3.220 | 3.378 | 3.050 | 3.170 | 182,503 | -0.09(-2.76%) |
May 05, 2023 | 3.730 | 3.870 | 3.230 | 3.260 | 348,759 | -0.59(-15.32%) |
May 04, 2023 | 3.680 | 4.290 | 3.520 | 3.850 | 640,379 | +0.29(+8.15%) |
May 03, 2023 | 3.740 | 3.860 | 3.460 | 3.560 | 201,439 | +0.02(+0.56%) |
May 02, 2023 | 4.090 | 4.430 | 3.480 | 3.540 | 333,121 | -0.91(-20.45%) |