Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.860 | 1.890 | 1.760 | 1.790 | 104,092 | -0.07(-3.76%) |
Jul 28, 2023 | 1.790 | 1.900 | 1.790 | 1.860 | 141,787 | +0.06(+3.33%) |
Jul 27, 2023 | 1.740 | 1.850 | 1.700 | 1.800 | 104,679 | +0.04(+2.27%) |
Jul 26, 2023 | 1.820 | 1.870 | 1.690 | 1.760 | 139,271 | -0.11(-5.88%) |
Jul 25, 2023 | 1.900 | 1.900 | 1.800 | 1.870 | 78,770 | +0.01(+0.54%) |
Jul 24, 2023 | 1.920 | 1.920 | 1.790 | 1.860 | 57,874 | -0.01(-0.53%) |
Jul 21, 2023 | 1.750 | 1.890 | 1.750 | 1.870 | 99,015 | +0.12(+6.86%) |
Jul 20, 2023 | 1.780 | 1.780 | 1.660 | 1.750 | 111,510 | -0.05(-2.78%) |
Jul 19, 2023 | 1.930 | 1.930 | 1.780 | 1.800 | 218,573 | -0.11(-5.76%) |
Jul 18, 2023 | 1.850 | 2.000 | 1.821 | 1.910 | 116,404 | +0.04(+2.14%) |
Jul 17, 2023 | 1.840 | 2.000 | 1.840 | 1.870 | 83,742 | +0.02(+1.08%) |
Jul 14, 2023 | 1.930 | 1.969 | 1.850 | 1.850 | 79,215 | -0.07(-3.65%) |
Jul 13, 2023 | 1.880 | 1.920 | 1.800 | 1.920 | 87,909 | +0.07(+4.07%) |
Jul 12, 2023 | 1.890 | 1.900 | 1.770 | 1.845 | 119,164 | -0.02(-0.81%) |
Jul 11, 2023 | 1.620 | 1.981 | 1.620 | 1.860 | 530,555 | +0.24(+14.81%) |
Jul 10, 2023 | 1.610 | 1.650 | 1.580 | 1.620 | 70,358 | -0.01(-0.61%) |
Jul 07, 2023 | 1.620 | 1.668 | 1.600 | 1.630 | 153,727 | -0.03(-1.81%) |
Jul 06, 2023 | 1.700 | 1.750 | 1.510 | 1.660 | 559,207 | -0.07(-4.05%) |
Jul 05, 2023 | 1.430 | 1.920 | 1.410 | 1.730 | 7,165,149 | +0.39(+29.09%) |
Jul 03, 2023 | 1.380 | 1.380 | 1.340 | 1.340 | 25,010 | -0.01(-0.73%) |
Jun 30, 2023 | 1.390 | 1.390 | 1.320 | 1.350 | 35,617 | -0.02(-1.46%) |
Jun 29, 2023 | 1.330 | 1.390 | 1.320 | 1.370 | 21,285 | +0.01(+0.74%) |
Jun 28, 2023 | 1.380 | 1.390 | 1.340 | 1.360 | 31,117 | +0.00(+0.00%) |
Jun 27, 2023 | 1.340 | 1.370 | 1.326 | 1.360 | 18,075 | +0.04(+3.03%) |
Jun 26, 2023 | 1.290 | 1.350 | 1.290 | 1.320 | 23,038 | +0.00(+0.00%) |
Jun 23, 2023 | 1.390 | 1.390 | 1.270 | 1.320 | 49,764 | -0.01(-0.75%) |
Jun 22, 2023 | 1.420 | 1.420 | 1.330 | 1.330 | 8,545 | -0.04(-2.92%) |
Jun 21, 2023 | 1.330 | 1.390 | 1.330 | 1.370 | 20,132 | +0.02(+1.48%) |
Jun 20, 2023 | 1.360 | 1.390 | 1.340 | 1.350 | 24,856 | -0.01(-0.74%) |
Jun 16, 2023 | 1.300 | 1.395 | 1.300 | 1.360 | 55,154 | +0.03(+2.26%) |
Jun 15, 2023 | 1.320 | 1.399 | 1.290 | 1.330 | 106,194 | +0.02(+1.53%) |
Jun 14, 2023 | 1.430 | 1.430 | 1.280 | 1.310 | 253,448 | -0.09(-6.43%) |
Jun 13, 2023 | 1.450 | 1.500 | 1.370 | 1.400 | 76,918 | -0.06(-4.11%) |
Jun 12, 2023 | 1.470 | 1.480 | 1.350 | 1.460 | 66,509 | -0.01(-0.34%) |
Jun 09, 2023 | 1.530 | 1.530 | 1.450 | 1.465 | 41,795 | -0.06(-4.24%) |
Jun 08, 2023 | 1.540 | 1.550 | 1.490 | 1.530 | 21,878 | +0.02(+1.32%) |
Jun 07, 2023 | 1.470 | 1.530 | 1.470 | 1.510 | 10,375 | +0.01(+0.60%) |
Jun 06, 2023 | 1.470 | 1.515 | 1.450 | 1.501 | 7,494 | +0.02(+1.42%) |
Jun 05, 2023 | 1.530 | 1.550 | 1.440 | 1.480 | 36,027 | -0.03(-1.99%) |
Jun 02, 2023 | 1.450 | 1.510 | 1.450 | 1.510 | 11,102 | +0.06(+4.14%) |
Jun 01, 2023 | 1.450 | 1.490 | 1.400 | 1.450 | 20,039 | +0.02(+1.40%) |
May 31, 2023 | 1.470 | 1.468 | 1.401 | 1.430 | 14,635 | -0.04(-2.72%) |
May 30, 2023 | 1.410 | 1.500 | 1.410 | 1.470 | 40,906 | +0.03(+2.08%) |
May 26, 2023 | 1.340 | 1.440 | 1.340 | 1.440 | 28,116 | +0.10(+7.46%) |
May 25, 2023 | 1.390 | 1.402 | 1.330 | 1.340 | 33,235 | -0.11(-7.59%) |
May 24, 2023 | 1.480 | 1.500 | 1.420 | 1.450 | 8,466 | -0.01(-0.68%) |
May 23, 2023 | 1.420 | 1.460 | 1.420 | 1.460 | 7,860 | +0.04(+2.82%) |
May 22, 2023 | 1.440 | 1.470 | 1.420 | 1.420 | 60,895 | -0.08(-5.33%) |
May 19, 2023 | 1.520 | 1.538 | 1.470 | 1.500 | 18,940 | -0.04(-2.60%) |
May 18, 2023 | 1.380 | 1.560 | 1.380 | 1.540 | 82,008 | +0.11(+7.69%) |
May 17, 2023 | 1.370 | 1.430 | 1.350 | 1.430 | 62,243 | +0.05(+3.62%) |
May 16, 2023 | 1.390 | 1.400 | 1.350 | 1.380 | 42,056 | -0.01(-0.72%) |
May 15, 2023 | 1.400 | 1.400 | 1.350 | 1.390 | 48,664 | +0.02(+1.46%) |
May 12, 2023 | 1.390 | 1.390 | 1.335 | 1.370 | 83,561 | +0.02(+1.48%) |
May 11, 2023 | 1.340 | 1.380 | 1.320 | 1.350 | 20,729 | -0.02(-1.46%) |
May 10, 2023 | 1.360 | 1.370 | 1.320 | 1.370 | 35,097 | +0.04(+3.01%) |
May 09, 2023 | 1.400 | 1.400 | 1.280 | 1.330 | 61,086 | -0.04(-2.92%) |
May 08, 2023 | 1.330 | 1.370 | 1.310 | 1.370 | 35,911 | +0.02(+1.48%) |
May 05, 2023 | 1.320 | 1.439 | 1.320 | 1.350 | 27,109 | +0.00(+0.00%) |
May 04, 2023 | 1.320 | 1.370 | 1.320 | 1.350 | 3,068 | +0.01(+0.75%) |
May 03, 2023 | 1.330 | 1.410 | 1.325 | 1.340 | 17,714 | -0.01(-0.74%) |
May 02, 2023 | 1.330 | 1.360 | 1.330 | 1.350 | 9,451 | +0.02(+1.50%) |