Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.510 | 1.600 | 1.470 | 1.560 | 43,808 | +0.04(+2.63%) |
Jul 28, 2023 | 1.580 | 1.630 | 1.470 | 1.520 | 97,425 | -0.10(-6.17%) |
Jul 27, 2023 | 1.520 | 1.620 | 1.380 | 1.620 | 159,402 | +0.05(+3.18%) |
Jul 26, 2023 | 1.420 | 1.570 | 1.420 | 1.570 | 122,940 | +0.14(+9.79%) |
Jul 25, 2023 | 1.350 | 1.520 | 1.350 | 1.430 | 66,705 | +0.06(+4.38%) |
Jul 24, 2023 | 1.390 | 1.390 | 1.310 | 1.370 | 38,238 | +0.02(+1.48%) |
Jul 21, 2023 | 1.470 | 1.470 | 1.330 | 1.350 | 118,920 | -0.07(-4.93%) |
Jul 20, 2023 | 1.440 | 1.510 | 1.390 | 1.420 | 109,017 | -0.05(-3.40%) |
Jul 19, 2023 | 1.480 | 1.530 | 1.410 | 1.470 | 37,133 | -0.03(-2.00%) |
Jul 18, 2023 | 1.560 | 1.610 | 1.431 | 1.500 | 203,638 | -0.13(-7.98%) |
Jul 17, 2023 | 1.620 | 1.630 | 1.570 | 1.630 | 29,596 | +0.01(+0.62%) |
Jul 14, 2023 | 1.669 | 1.669 | 1.600 | 1.620 | 9,702 | -0.04(-2.41%) |
Jul 13, 2023 | 1.660 | 1.684 | 1.570 | 1.660 | 33,639 | -0.06(-3.49%) |
Jul 12, 2023 | 1.750 | 1.750 | 1.639 | 1.720 | 17,548 | +0.03(+1.78%) |
Jul 11, 2023 | 1.625 | 1.710 | 1.610 | 1.690 | 19,851 | +0.05(+3.05%) |
Jul 10, 2023 | 1.590 | 1.650 | 1.520 | 1.640 | 39,195 | +0.05(+3.14%) |
Jul 07, 2023 | 1.560 | 1.600 | 1.480 | 1.590 | 60,661 | +0.05(+3.25%) |
Jul 06, 2023 | 1.580 | 1.580 | 1.500 | 1.540 | 29,230 | -0.02(-1.28%) |
Jul 05, 2023 | 1.560 | 1.630 | 1.500 | 1.560 | 48,411 | +0.00(+0.00%) |
Jul 03, 2023 | 1.590 | 1.595 | 1.550 | 1.560 | 10,561 | -0.02(-1.27%) |
Jun 30, 2023 | 1.540 | 1.610 | 1.540 | 1.580 | 46,101 | +0.01(+0.64%) |
Jun 29, 2023 | 1.690 | 1.700 | 1.560 | 1.570 | 45,250 | -0.11(-6.55%) |
Jun 28, 2023 | 1.720 | 1.720 | 1.610 | 1.680 | 14,977 | +0.03(+1.82%) |
Jun 27, 2023 | 1.750 | 1.790 | 1.610 | 1.650 | 25,037 | -0.07(-4.07%) |
Jun 26, 2023 | 1.620 | 1.734 | 1.620 | 1.720 | 19,134 | +0.10(+6.17%) |
Jun 23, 2023 | 1.680 | 1.751 | 1.620 | 1.620 | 11,876 | -0.04(-2.41%) |
Jun 22, 2023 | 1.810 | 1.860 | 1.660 | 1.660 | 83,293 | -0.21(-11.23%) |
Jun 21, 2023 | 1.970 | 2.018 | 1.800 | 1.870 | 47,281 | -0.13(-6.50%) |
Jun 20, 2023 | 2.060 | 2.180 | 1.990 | 2.000 | 79,640 | -0.12(-5.66%) |
Jun 16, 2023 | 2.070 | 2.120 | 1.860 | 2.120 | 83,425 | +0.08(+3.92%) |
Jun 15, 2023 | 1.950 | 2.060 | 1.810 | 2.040 | 94,529 | +0.14(+7.37%) |
Jun 14, 2023 | 1.600 | 1.910 | 1.600 | 1.900 | 106,477 | +0.28(+17.28%) |
Jun 13, 2023 | 1.510 | 1.690 | 1.510 | 1.620 | 80,338 | +0.10(+6.58%) |
Jun 12, 2023 | 1.700 | 1.704 | 1.490 | 1.520 | 104,817 | +0.02(+1.33%) |
Jun 09, 2023 | 1.370 | 1.569 | 1.370 | 1.500 | 81,522 | +0.10(+7.14%) |
Jun 08, 2023 | 1.450 | 1.500 | 1.400 | 1.400 | 23,231 | +0.02(+1.45%) |
Jun 07, 2023 | 1.300 | 1.404 | 1.300 | 1.380 | 31,856 | +0.05(+3.76%) |
Jun 06, 2023 | 1.360 | 1.390 | 1.290 | 1.330 | 92,396 | -0.03(-2.35%) |
Jun 05, 2023 | 1.430 | 1.500 | 1.310 | 1.362 | 104,589 | -0.09(-6.07%) |
Jun 02, 2023 | 1.550 | 1.635 | 1.450 | 1.450 | 64,692 | -0.07(-4.61%) |
Jun 01, 2023 | 1.600 | 1.680 | 1.480 | 1.520 | 122,186 | -0.08(-5.00%) |
May 31, 2023 | 1.740 | 1.770 | 1.560 | 1.600 | 37,809 | -0.05(-3.03%) |
May 30, 2023 | 1.850 | 1.930 | 1.600 | 1.650 | 177,744 | -0.20(-10.81%) |
May 26, 2023 | 1.980 | 1.980 | 1.800 | 1.850 | 43,208 | -0.07(-3.65%) |
May 25, 2023 | 2.060 | 2.230 | 1.860 | 1.920 | 102,027 | -0.13(-6.34%) |
May 24, 2023 | 2.200 | 2.209 | 2.050 | 2.050 | 16,648 | -0.18(-8.07%) |
May 23, 2023 | 2.110 | 2.280 | 2.110 | 2.230 | 10,883 | +0.08(+3.72%) |
May 22, 2023 | 2.270 | 2.390 | 2.140 | 2.150 | 61,382 | +0.02(+0.94%) |
May 19, 2023 | 2.080 | 2.279 | 2.080 | 2.130 | 15,861 | +0.08(+3.90%) |
May 18, 2023 | 1.990 | 2.203 | 1.960 | 2.050 | 31,557 | +0.02(+0.99%) |
May 17, 2023 | 2.010 | 2.120 | 1.910 | 2.030 | 42,390 | +0.02(+1.00%) |
May 16, 2023 | 2.270 | 2.270 | 1.910 | 2.010 | 166,654 | -0.28(-12.23%) |
May 15, 2023 | 2.550 | 2.580 | 2.230 | 2.290 | 168,041 | -0.24(-9.49%) |
May 12, 2023 | 2.330 | 2.590 | 2.280 | 2.530 | 155,715 | -0.35(-12.15%) |
May 11, 2023 | 2.910 | 2.920 | 2.550 | 2.880 | 66,561 | +0.02(+0.70%) |
May 10, 2023 | 2.710 | 2.990 | 2.710 | 2.860 | 32,436 | +0.13(+4.76%) |
May 09, 2023 | 2.860 | 2.910 | 2.650 | 2.730 | 39,555 | -0.01(-0.36%) |
May 08, 2023 | 3.010 | 3.010 | 2.740 | 2.740 | 18,134 | -0.12(-4.20%) |
May 05, 2023 | 2.940 | 2.941 | 2.770 | 2.860 | 21,130 | +0.11(+4.00%) |
May 04, 2023 | 2.870 | 2.970 | 2.750 | 2.750 | 60,047 | -0.05(-1.79%) |
May 03, 2023 | 2.530 | 2.880 | 2.530 | 2.800 | 70,641 | +0.20(+7.69%) |
May 02, 2023 | 2.510 | 2.742 | 2.500 | 2.600 | 36,182 | +0.04(+1.56%) |